Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
434,81-17,46 (-3,86%)
No fechamento: 04:00PM EST
431,12 -3,69 (-0,85%)
Pós-fechamento: 07:55PM EST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 2022450,00454,67433,56434,81434,81986.200
20 de jan. de 2022471,83473,01451,80452,27452,27506.000
19 de jan. de 2022467,73474,92465,78469,39469,39551.500
18 de jan. de 2022467,27469,26460,67466,46466,46685.400
14 de jan. de 2022470,76473,48460,45473,04473,04999.900
13 de jan. de 2022486,89491,42479,34481,40481,40724.600
12 de jan. de 2022483,72490,37480,33486,89486,89537.100
11 de jan. de 2022503,66509,01485,67486,42486,42832.000
10 de jan. de 2022501,81504,51489,15502,65502,65769.100
07 de jan. de 2022524,40524,40508,20508,43508,43451.900
06 de jan. de 2022518,57532,32512,02524,41524,41329.900
05 de jan. de 2022525,26534,77520,36520,53520,53356.200
04 de jan. de 2022553,22555,00530,79535,28535,28517.900
03 de jan. de 2022562,78564,73541,22553,22553,22360.300
31 de dez. de 2021557,79567,57556,50564,33564,33297.400
30 de dez. de 2021563,88566,94557,40557,41557,41231.600
29 de dez. de 2021557,80565,94556,71562,40562,40258.400
28 de dez. de 2021555,06558,71551,98557,77557,77189.800
27 de dez. de 2021547,30561,92546,54557,21557,21477.600
23 de dez. de 2021534,15549,14534,15545,84545,84337.500
22 de dez. de 2021531,14536,11527,36534,83534,83298.000
21 de dez. de 2021532,40537,78527,95529,96529,96415.800
20 de dez. de 2021527,32531,23522,32530,61530,61301.500
17 de dez. de 2021531,22534,41527,00528,38528,38645.100
16 de dez. de 2021527,17534,31520,45532,20532,20361.200
15 de dez. de 2021510,92525,40507,44523,92523,92515.000
14 de dez. de 2021531,13536,12522,15523,15523,15429.600
14 de dez. de 20210.94 Dividendo
13 de dez. de 2021533,40540,96530,49537,36536,42448.600
10 de dez. de 2021531,91535,81529,27534,42533,49315.700
09 de dez. de 2021533,79537,18528,84530,29529,36274.200
08 de dez. de 2021538,95546,93531,60534,17533,24346.600
07 de dez. de 2021521,20537,83519,48537,43536,49404.200
06 de dez. de 2021523,63523,63514,84517,08516,18320.500
03 de dez. de 2021527,03527,53517,53521,77520,86293.800
02 de dez. de 2021512,10527,65511,57525,00524,08363.800
01 de dez. de 2021519,63528,43511,12511,65510,75342.600
30 de nov. de 2021532,48538,03522,26524,14523,22901.100
29 de nov. de 2021528,97539,19525,59533,95533,02323.900
26 de nov. de 2021534,00540,56528,34529,88528,95205.400
24 de nov. de 2021531,88538,50529,00533,98533,05209.600
23 de nov. de 2021534,20536,63526,30531,91530,98277.800
22 de nov. de 2021532,99538,81528,76533,36532,43298.800
19 de nov. de 2021546,17549,51534,42535,59534,65615.400
18 de nov. de 2021533,14536,90529,99536,83535,89342.000
17 de nov. de 2021524,04534,29521,86531,48530,55404.600
16 de nov. de 2021516,96527,34514,75525,25524,33411.800
15 de nov. de 2021515,00522,98507,02517,32516,42762.800
12 de nov. de 2021509,21522,06507,17513,30512,40784.100
11 de nov. de 2021494,37507,17493,06506,96506,07498.900
10 de nov. de 2021495,19499,08492,60495,15494,28244.500
09 de nov. de 2021499,88508,80496,75498,49497,62453.300
08 de nov. de 2021493,76497,33487,42496,67495,80257.800
05 de nov. de 2021505,76507,21492,42495,88495,01486.300
04 de nov. de 2021487,73509,90486,48509,38508,49596.200
03 de nov. de 2021487,63489,49480,55485,26484,41364.300
02 de nov. de 2021488,06490,03478,36486,87486,02462.500
01 de nov. de 2021489,68489,68479,39487,38486,53457.100
29 de out. de 2021478,38490,14474,03488,97488,11351.800
28 de out. de 2021480,30482,53473,82479,33478,49473.200
27 de out. de 2021469,38482,12468,00480,27479,43571.400
26 de out. de 2021467,52469,68462,53465,78464,97362.900
25 de out. de 2021464,25469,78460,81466,24465,42293.500
22 de out. de 2021467,81472,36463,48464,33463,52408.600
21 de out. de 2021460,65468,31456,82467,96467,14457.000
20 de out. de 2021465,17468,91455,12458,58457,78576.400
19 de out. de 2021460,24467,88456,85465,37464,56519.100
18 de out. de 2021458,02467,27456,51459,90459,10762.800
15 de out. de 2021473,89475,00453,34454,91454,111.369.200
14 de out. de 2021461,00489,89455,96477,48476,641.518.300
13 de out. de 2021479,72480,46474,03476,28475,45629.700
12 de out. de 2021481,37483,16476,13480,05479,21413.500
11 de out. de 2021477,88484,46472,43479,48478,64359.600
08 de out. de 2021484,58488,39479,64480,32479,48327.800
07 de out. de 2021482,20491,18481,29482,71481,87484.100
06 de out. de 2021473,67483,78470,69482,66481,82469.400
05 de out. de 2021471,35477,84470,23474,62473,79357.500
04 de out. de 2021474,00474,98468,77470,91470,09465.900
01 de out. de 2021479,02479,02470,33475,07474,24380.700
30 de set. de 2021484,44487,16476,25476,96476,13485.500
29 de set. de 2021486,66488,36482,42483,00482,16248.300
28 de set. de 2021487,20488,66482,46484,91484,06368.000
27 de set. de 2021489,21493,36484,15487,23486,38356.600
24 de set. de 2021493,40495,00486,02489,84488,98357.200
23 de set. de 2021497,88498,88492,50492,81491,95252.100
22 de set. de 2021500,68500,68491,25495,52494,65428.100
21 de set. de 2021496,15503,60495,31498,15497,28349.500
20 de set. de 2021502,15504,45493,84497,06496,19396.200
17 de set. de 2021509,29512,15501,52503,54502,66908.000
16 de set. de 2021506,94512,71502,55511,21510,32402.300
15 de set. de 2021506,74509,48501,36505,56504,68354.900
14 de set. de 2021511,95511,95505,44506,96506,07277.300
14 de set. de 20210.94 Dividendo
13 de set. de 2021510,92513,03504,66511,10509,27441.200
10 de set. de 2021515,82516,48510,41510,87509,04323.000
09 de set. de 2021522,27525,77515,01516,12514,27255.600
08 de set. de 2021515,08522,22512,85521,37519,50319.200
07 de set. de 2021514,39516,36508,48514,02512,18446.800
03 de set. de 2021516,08520,98512,23514,50512,66373.000
02 de set. de 2021519,17519,17512,56517,29515,44286.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...