Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
362,65-12,29 (-3,28%)
No fechamento: 04:00PM EST
363,14 +0,49 (+0,14%)
Pós-fechamento: 07:14PM EST
Período:
09 de dez. de 2021 - 09 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
09 de dez. de 2022372,74378,64362,51362,65362,65562.400
08 de dez. de 2022373,46375,55368,63374,94374,94449.800
07 de dez. de 2022368,64373,59366,67372,14372,14364.600
06 de dez. de 2022378,74379,00363,73369,36369,36624.100
05 de dez. de 2022387,45387,60378,16381,26381,26573.400
02 de dez. de 2022381,10385,04379,38382,76382,76393.800
01 de dez. de 2022391,22392,04384,85385,58385,58371.100
30 de nov. de 2022383,05391,00377,08388,73388,73890.200
29 de nov. de 2022381,41384,49378,46383,06383,06385.400
28 de nov. de 2022388,94391,53381,77382,29382,29376.000
25 de nov. de 2022392,56395,00387,31389,06389,06184.900
23 de nov. de 2022378,86392,00378,53391,74391,74486.500
22 de nov. de 2022375,84377,83372,50376,07376,07349.600
21 de nov. de 2022368,58379,57368,58377,83377,83690.800
18 de nov. de 2022374,19381,80365,06367,89367,89791.700
17 de nov. de 2022359,85366,81355,73366,73366,73429.200
16 de nov. de 2022368,64376,59361,92364,47364,47467.900
15 de nov. de 2022372,43375,53365,73366,74366,74597.300
14 de nov. de 2022365,71378,04363,91370,23370,23773.000
11 de nov. de 2022357,40370,72356,67366,52366,52698.300
10 de nov. de 2022347,79358,51342,57357,82357,82833.400
09 de nov. de 2022336,83339,90332,75338,54338,54530.700
08 de nov. de 2022347,96351,35335,00337,49337,49572.700
07 de nov. de 2022359,95360,38347,49347,93347,93807.400
04 de nov. de 2022354,42360,07347,93359,65359,65894.000
03 de nov. de 2022335,04353,15335,04352,07352,07895.100
02 de nov. de 2022334,48349,00333,56339,03339,031.064.900
01 de nov. de 2022334,15334,85330,11333,44333,44665.000
31 de out. de 2022334,99339,20331,58332,24332,24547.000
28 de out. de 2022328,94335,06327,80334,80334,80481.600
27 de out. de 2022326,91337,92326,91331,50331,50899.600
26 de out. de 2022329,77331,15321,57322,02322,02826.800
25 de out. de 2022324,97332,79324,82328,88328,88610.500
24 de out. de 2022322,98323,59315,69323,16323,16614.200
21 de out. de 2022320,42322,74314,12321,56321,56754.000
20 de out. de 2022322,22327,71318,91319,50319,50664.400
19 de out. de 2022327,59331,97321,43323,40323,40720.800
18 de out. de 2022323,46331,33322,04328,90328,901.164.700
17 de out. de 2022322,99326,99318,14321,16321,16982.800
14 de out. de 2022334,00334,13316,93317,34317,341.361.200
13 de out. de 2022318,00335,93313,08333,26333,262.912.700
12 de out. de 2022303,30305,24299,41301,76301,76800.900
11 de out. de 2022310,52312,04302,35303,50303,50974.200
10 de out. de 2022315,70316,01304,42309,67309,67993.600
07 de out. de 2022320,43321,04312,86314,52314,52713.700
06 de out. de 2022336,28336,75320,89324,22324,22713.100
05 de out. de 2022328,00336,65324,53335,13335,13661.500
04 de out. de 2022328,94333,84327,33330,61330,611.030.300
03 de out. de 2022311,15318,33300,63316,44316,44843.700
30 de set. de 2022315,29319,68310,07310,20310,20589.500
29 de set. de 2022318,64323,32310,99316,35316,35754.700
28 de set. de 2022318,14323,38313,18321,18321,18599.200
27 de set. de 2022326,84328,92313,22314,19314,19854.400
26 de set. de 2022329,54329,54321,46324,74324,74764.300
23 de set. de 2022324,00336,52322,01330,00330,001.384.400
22 de set. de 2022330,11331,67319,62320,14320,141.021.600
21 de set. de 2022334,40341,23330,56333,20333,20900.700
20 de set. de 2022329,79336,21326,82332,35332,351.150.000
19 de set. de 2022341,21342,73330,04332,98332,98906.000
16 de set. de 2022348,26350,95338,83342,97342,97920.900
15 de set. de 2022339,62351,16339,44349,51349,51832.600
14 de set. de 2022350,39350,59337,85340,28340,281.247.200
14 de set. de 20221.1 Dividendo
13 de set. de 2022357,30357,30349,80350,38349,28787.200
12 de set. de 2022373,10378,36363,69364,44363,30586.700
09 de set. de 2022363,72368,61360,54367,12365,97766.000
08 de set. de 2022359,57363,82357,34362,00360,86710.200
07 de set. de 2022363,88366,85359,93362,61361,47772.600
06 de set. de 2022365,84365,84356,02362,77361,63659.300
02 de set. de 2022374,61374,61364,51365,80364,65472.800
01 de set. de 2022370,16372,74367,26371,62370,45453.400
31 de ago. de 2022381,09381,69370,90371,86370,69526.500
30 de ago. de 2022379,56385,30377,55380,37379,18439.700
29 de ago. de 2022387,18387,30378,46378,51377,32594.200
26 de ago. de 2022407,27407,48390,24390,28389,05450.800
25 de ago. de 2022399,31408,39396,12406,97405,69342.000
24 de ago. de 2022393,32397,36390,02396,96395,71376.300
23 de ago. de 2022401,89402,60391,66392,46391,23451.400
22 de ago. de 2022400,42403,30397,54401,21399,95521.400
19 de ago. de 2022416,29416,71403,63405,20403,93489.800
18 de ago. de 2022412,22417,23410,66416,95415,64446.500
17 de ago. de 2022408,74415,82406,89411,99410,70573.700
16 de ago. de 2022409,96415,60408,98410,93409,64509.700
15 de ago. de 2022411,99414,51408,79410,86409,57430.700
12 de ago. de 2022406,21415,50406,09412,24410,95510.000
11 de ago. de 2022409,00410,67403,30404,13402,86518.200
10 de ago. de 2022398,20409,00396,94405,75404,48770.100
09 de ago. de 2022395,11396,12390,85392,56391,33556.500
08 de ago. de 2022390,76397,16389,77394,89393,65543.700
05 de ago. de 2022390,00391,98386,98387,93386,71413.600
04 de ago. de 2022390,41394,34387,78391,34390,11597.000
03 de ago. de 2022394,02394,02388,30390,91389,68567.000
02 de ago. de 2022388,74395,75386,40391,07389,84432.400
01 de ago. de 2022392,31395,25389,67390,12388,90535.600
29 de jul. de 2022389,60394,73385,26392,11390,88903.200
28 de jul. de 2022394,55397,05389,25389,82388,60696.000
27 de jul. de 2022389,34395,43389,30392,99391,76715.100
26 de jul. de 2022385,00393,97380,75386,75385,54865.600
25 de jul. de 2022401,19403,08385,83387,99386,77953.200
22 de jul. de 2022405,40411,55396,15399,27398,02602.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...