Mercado abrirá em 1 h 31 min

DSV A/S (DSDVF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
157,64+8,26 (+5,53%)
No fechamento: 01:58PM EDT
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 2024152,94157,56152,22157,56157,56353
14 de jun. de 2024159,54162,84152,96152,96152,961.218
13 de jun. de 2024164,96164,96157,76162,46162,46176
12 de jun. de 2024157,08162,42157,08157,50157,50271
11 de jun. de 2024155,82160,40155,80155,88155,8867
10 de jun. de 2024161,76168,35158,42163,54163,541.068
07 de jun. de 2024161,48162,98152,76158,22158,22223
06 de jun. de 2024160,92162,88157,30158,68158,686.376
05 de jun. de 2024152,56158,50152,04158,50158,50170
04 de jun. de 2024151,92155,90150,78155,90155,90232
03 de jun. de 2024155,08159,50145,15157,70157,70797
31 de mai. de 2024150,72156,10148,65151,40151,401.723
30 de mai. de 2024149,64154,81142,15145,42145,42302
29 de mai. de 2024154,67154,67146,46151,16151,16383
28 de mai. de 2024153,96155,20149,98154,52154,52554
24 de mai. de 2024153,88155,40149,60149,60149,60166
23 de mai. de 2024152,10156,20146,72150,96150,96203
22 de mai. de 2024149,24153,68149,24153,52153,52232
21 de mai. de 2024149,86154,36149,86154,08154,08109
20 de mai. de 2024152,50156,68152,06156,52156,52163
17 de mai. de 2024159,12159,12150,80156,08156,08226
16 de mai. de 2024153,18157,82152,80157,64157,64477
15 de mai. de 2024150,68156,06150,06153,32153,32156
14 de mai. de 2024151,02159,07149,16149,38149,38223
13 de mai. de 2024148,26152,32147,76147,76147,76209
10 de mai. de 2024150,58150,58145,68145,74145,74280
09 de mai. de 2024144,38150,68144,38145,56145,56272
08 de mai. de 2024149,83149,83141,18144,36144,36659
07 de mai. de 2024144,84152,51144,20144,22144,22171
06 de mai. de 2024141,38146,46139,85146,36146,36533
03 de mai. de 2024140,60144,14138,42144,10144,10337
02 de mai. de 2024143,08143,30138,52139,16139,16369
01 de mai. de 2024136,50145,18136,50140,02140,02333
30 de abr. de 2024137,75150,04137,75140,18140,18237
29 de abr. de 2024146,84148,16143,44145,70145,70215
26 de abr. de 2024141,78150,10141,78145,48145,48342
25 de abr. de 2024139,88144,58139,88140,16140,16277
24 de abr. de 2024146,08148,90139,34144,02144,02119
23 de abr. de 2024149,25158,20149,00157,18157,18392
22 de abr. de 2024151,84158,00151,84158,00158,005.351
19 de abr. de 2024154,96155,14150,60150,60150,60113
18 de abr. de 2024152,04155,92150,92150,92150,92219
17 de abr. de 2024162,80162,80154,26154,44154,44112
16 de abr. de 2024163,27163,27156,06157,50157,50170
15 de abr. de 2024160,77163,06157,70157,70157,70574
12 de abr. de 2024159,72165,10157,84157,84157,84149
11 de abr. de 2024165,00165,28160,14165,02165,02265
10 de abr. de 2024160,90167,26158,77158,77158,77231
09 de abr. de 2024167,32170,40165,55165,80165,80273
08 de abr. de 2024170,34170,34164,12166,43166,43220
05 de abr. de 2024167,92172,15164,66167,10167,10297
04 de abr. de 2024168,62172,36166,25166,25166,2512.585
03 de abr. de 2024170,25171,18163,15166,66166,66282
02 de abr. de 2024161,00170,90156,33170,90170,90122
01 de abr. de 2024170,25170,25153,60158,00158,00487
28 de mar. de 2024154,05165,74154,05164,52164,52236
27 de mar. de 2024160,74165,16157,84160,74160,74324
26 de mar. de 2024161,96165,30161,52163,00163,005.547
25 de mar. de 2024163,32164,10153,95164,10164,10385
22 de mar. de 2024158,66165,15155,73159,40159,40319
21 de mar. de 2024157,98161,92156,52157,14157,14156
20 de mar. de 2024158,87161,54153,44157,34157,34170
19 de mar. de 2024151,38155,10148,34152,65152,65171
18 de mar. de 2024153,40153,88147,00149,18149,18250
15 de mar. de 2024159,16159,16147,25152,10152,10270
15 de mar. de 20247 Dividendo
14 de mar. de 2024161,63161,63153,20157,92150,92235
13 de mar. de 2024155,54159,48154,80155,12148,24260
12 de mar. de 2024161,06161,06154,46155,38148,49238
11 de mar. de 2024160,46160,46153,86153,92147,10372
08 de mar. de 2024151,39161,00151,39152,98146,20404
07 de mar. de 2024154,66163,70151,24154,06147,2387
06 de mar. de 2024154,14158,64150,24158,26151,24241
05 de mar. de 2024152,30156,36151,10151,12144,42123
04 de mar. de 2024156,76163,52156,76157,08150,12169
01 de mar. de 2024164,95164,95156,62162,72155,51148
29 de fev. de 2024160,44162,66156,63162,66155,45494
28 de fev. de 2024162,98162,98155,56155,56148,66197
27 de fev. de 2024156,64160,92153,54160,74153,62169
26 de fev. de 2024159,10166,82154,87157,14150,17387
23 de fev. de 2024163,25170,55158,26160,40153,291.169
22 de fev. de 2024160,84165,34160,60161,82154,65343
21 de fev. de 2024161,68165,74161,32165,74158,39184
20 de fev. de 2024166,16166,98160,93161,00153,86312
16 de fev. de 2024163,32167,56159,66162,72155,51188
15 de fev. de 2024170,18170,18162,62169,74162,22191
14 de fev. de 2024167,24167,80157,89157,89150,892.163
13 de fev. de 2024162,74167,08159,10166,06158,70391
12 de fev. de 2024168,84174,84164,10168,56161,09276
09 de fev. de 2024171,44174,36169,46173,05165,38130
08 de fev. de 2024174,36178,57164,70170,98163,40117
07 de fev. de 2024176,94177,12172,60172,68165,0371
06 de fev. de 2024173,18176,78172,10172,62164,97178
05 de fev. de 2024178,36178,94168,72178,90170,97165
02 de fev. de 2024180,05180,80175,76176,50168,68120
01 de fev. de 2024182,48187,00175,94184,88176,68161
31 de jan. de 2024178,32183,58177,54177,62169,75127
30 de jan. de 2024178,70184,87176,58178,02170,13369
29 de jan. de 2024180,94182,10173,51178,22170,32228
26 de jan. de 2024182,86183,40178,14178,14170,24665
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...