Mercado fechará em 50 mins

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
415,91+3,92 (+0,95%)
A partir de 03:09PM EDT. Mercado aberto.
Período:
18 de ago. de 2021 - 18 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de ago. de 2022412,22416,70410,66415,91415,91273.041
17 de ago. de 2022408,74415,82406,89411,99411,99573.700
16 de ago. de 2022409,96415,60408,98410,93410,93509.700
15 de ago. de 2022411,99414,51408,79410,86410,86430.700
12 de ago. de 2022406,21415,50406,09412,24412,24510.000
11 de ago. de 2022409,00410,67403,30404,13404,13518.200
10 de ago. de 2022398,20409,00396,94405,75405,75770.100
09 de ago. de 2022395,11396,12390,85392,56392,56556.500
08 de ago. de 2022390,76397,16389,77394,89394,89543.700
05 de ago. de 2022390,00391,98386,98387,93387,93413.600
04 de ago. de 2022390,41394,34387,78391,34391,34597.000
03 de ago. de 2022394,02394,02388,30390,91390,91567.000
02 de ago. de 2022388,74395,75386,40391,07391,07432.400
01 de ago. de 2022392,31395,25389,67390,12390,12535.600
29 de jul. de 2022389,60394,73385,26392,11392,11903.200
28 de jul. de 2022394,55397,05389,25389,82389,82696.000
27 de jul. de 2022389,34395,43389,30392,99392,99715.100
26 de jul. de 2022385,00393,97380,75386,75386,75865.600
25 de jul. de 2022401,19403,08385,83387,99387,99953.200
22 de jul. de 2022405,40411,55396,15399,27399,27602.500
21 de jul. de 2022413,99426,44404,38405,64405,641.089.700
20 de jul. de 2022410,05416,08409,41410,86410,86880.600
19 de jul. de 2022409,99412,31404,07410,24410,24552.600
18 de jul. de 2022409,26411,21404,34406,81406,81458.700
15 de jul. de 2022401,69406,91399,55406,60406,60411.700
14 de jul. de 2022400,00402,34396,55399,15399,15489.700
13 de jul. de 2022388,85405,00386,39401,37401,37593.800
12 de jul. de 2022396,75402,74389,39391,49391,49461.600
11 de jul. de 2022400,98403,32396,50397,25397,25514.500
08 de jul. de 2022405,08409,03398,80401,35401,35546.300
07 de jul. de 2022395,97406,27395,91405,54405,54458.200
06 de jul. de 2022397,48400,05393,80397,57397,57541.200
05 de jul. de 2022400,19401,17393,72396,80396,80546.500
01 de jul. de 2022392,62404,59390,77403,61403,61318.800
30 de jun. de 2022390,00392,75386,50389,71389,71551.100
29 de jun. de 2022391,82392,88386,33389,04389,04466.300
28 de jun. de 2022396,42399,42390,16390,71390,71449.400
27 de jun. de 2022398,55401,11392,37397,58397,58604.100
24 de jun. de 2022400,00400,00390,12396,54396,54709.400
23 de jun. de 2022392,38398,34387,60398,13398,13461.800
22 de jun. de 2022385,37395,39382,04389,76389,76439.200
21 de jun. de 2022380,51388,56379,30386,36386,36448.000
17 de jun. de 2022381,15381,86375,97379,17379,17552.400
16 de jun. de 2022378,44386,63374,73379,55379,55490.100
15 de jun. de 2022378,19387,67378,19385,42385,42471.700
14 de jun. de 2022378,07384,00375,90377,13377,13636.600
14 de jun. de 20221.1 Dividendo
13 de jun. de 2022370,72383,31370,72380,63379,53806.500
10 de jun. de 2022381,23382,92376,56380,50379,40522.400
09 de jun. de 2022380,67388,20379,18385,44384,33556.800
08 de jun. de 2022383,44391,66383,44384,00382,89449.100
07 de jun. de 2022371,05385,75371,05385,28384,17404.700
06 de jun. de 2022370,01378,48368,29377,27376,18473.800
03 de jun. de 2022367,60373,40366,17368,12367,06359.800
02 de jun. de 2022362,43375,49361,18372,87371,79448.700
01 de jun. de 2022364,97365,33359,05360,85359,81428.700
31 de mai. de 2022364,61366,52359,04363,17362,12640.100
27 de mai. de 2022357,46366,08356,35365,91364,85501.800
26 de mai. de 2022355,46362,04354,67355,61354,58431.000
25 de mai. de 2022342,26356,20342,26352,57351,55511.200
24 de mai. de 2022340,77344,63335,60342,17341,18571.600
23 de mai. de 2022344,91346,66333,56343,01342,02471.500
20 de mai. de 2022338,49342,37330,58341,69340,70590.900
19 de mai. de 2022326,65339,73325,48336,43335,46473.300
18 de mai. de 2022331,00331,61322,61328,02327,07546.700
17 de mai. de 2022340,38340,38331,12336,46335,49431.100
16 de mai. de 2022340,20340,20330,72336,45335,48374.900
13 de mai. de 2022331,74343,55330,44340,94339,95529.000
12 de mai. de 2022323,09337,78321,15327,85326,90705.800
11 de mai. de 2022334,84335,62324,51325,13324,19513.700
10 de mai. de 2022338,59342,00327,12335,72334,75509.900
09 de mai. de 2022335,55338,87331,47333,60332,64596.900
06 de mai. de 2022339,62346,02335,30341,79340,80602.600
05 de mai. de 2022347,79352,25339,94341,69340,70591.500
04 de mai. de 2022345,09354,21337,80353,20352,18608.500
03 de mai. de 2022349,28349,28339,59343,84342,85613.100
02 de mai. de 2022341,82352,27337,54351,12350,11733.100
29 de abr. de 2022347,79348,88337,85338,00337,02877.200
28 de abr. de 2022350,95361,69335,63353,88352,861.938.100
27 de abr. de 2022370,00377,66368,26372,91371,83710.400
26 de abr. de 2022377,34379,94366,63369,73368,66715.000
25 de abr. de 2022377,21379,34369,38378,16377,07678.200
22 de abr. de 2022390,99392,67378,04378,83377,74287.900
21 de abr. de 2022399,48402,77390,80391,00389,87366.500
20 de abr. de 2022394,63397,57390,11396,49395,34324.200
19 de abr. de 2022378,58397,72378,58394,08392,94424.700
18 de abr. de 2022384,41388,12376,81379,49378,39339.400
14 de abr. de 2022390,94393,14386,90387,24386,12256.000
13 de abr. de 2022387,79392,45386,01392,16391,03381.600
12 de abr. de 2022390,61396,45388,10388,57387,45439.900
11 de abr. de 2022389,09395,81385,46387,92386,80425.300
08 de abr. de 2022404,15404,15394,03394,79393,65691.700
07 de abr. de 2022389,34398,91386,78397,40396,25471.900
06 de abr. de 2022387,60393,06378,46391,10389,97586.200
05 de abr. de 2022394,00403,28391,02391,17390,04572.000
04 de abr. de 2022398,00404,85393,28403,79402,62586.500
01 de abr. de 2022405,36405,78390,23397,18396,03628.500
31 de mar. de 2022408,76410,06404,70407,01405,83740.900
30 de mar. de 2022412,03413,35402,97406,27405,10345.700
29 de mar. de 2022402,46414,52401,63412,01410,82525.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...