TipRanks
Go Ultimate55% OFF

Decora S.A. (DCR) Historical Prices

PL:DCR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.5076.8075.6075.8075.80-1.56%5,7042.34
Oct 29, 202683.5083.6076.1077.0077.00-7.89%13,7886.18
Oct 28, 202684.8084.8082.8083.6083.60-1.53%2,0550.92
Oct 27, 202681.5085.2081.1084.9084.90+3.92%4,2661.97
Oct 26, 202681.8083.8080.6081.7081.70-0.12%2,4541.15
Oct 23, 202685.9085.9080.6081.8081.80-5.98%7,6973.82
Oct 22, 202687.4087.4087.0087.0087.00-0.46%4150.20
Oct 21, 202687.7087.7086.8087.4087.40+1.04%1,1090.54
Oct 20, 202686.4087.9086.3086.5086.50-3.67%5,1612.55
Oct 19, 202689.8090.9088.1089.8089.80+0.00%7240.36
Oct 16, 202691.3091.3089.0089.8089.80-0.22%1,3920.69
Oct 15, 202693.1093.1088.6090.0090.00-1.10%1,1520.57
Oct 14, 202689.0092.9089.0091.0091.00+1.34%2,0951.06
Oct 13, 202691.0091.1089.0089.8089.80+0.00%1,1610.59
Oct 12, 202688.8091.2088.1089.8089.80+3.46%3,4431.78
Oct 09, 202686.7087.9086.1086.8086.80+0.00%8720.45
Oct 08, 202688.9088.9086.0086.8086.80-2.25%1,2840.66
Oct 07, 202688.8088.9088.1088.8088.80+0.00%2660.13
Oct 06, 202689.0089.0088.0088.8088.80-0.22%5820.29
Oct 05, 202690.0090.0088.0089.0089.00-1.11%2,5731.30
Oct 02, 202689.7090.0089.1090.0090.00+1.01%1,7910.90
Oct 01, 202689.6089.9088.0089.1089.10-0.45%1,3740.69
Sep 30, 202689.5089.5088.0089.5089.50+0.56%7200.36
Sep 29, 202689.0089.5088.2089.0089.00+0.00%1,9350.97
Sep 28, 202688.2089.2088.0089.0089.00+1.02%1,5640.79
Sep 25, 202684.7088.3082.2088.1088.10+4.14%10,0395.41
Sep 24, 202683.7084.8081.9084.6084.60+2.05%6,9653.93
Sep 23, 202682.8082.9080.0082.9082.90+0.12%2,5071.44
Sep 22, 202680.9083.0080.8082.8082.80+1.10%1,6240.93
Sep 21, 202681.7083.0080.8081.9081.90+0.49%1,2480.71
Sep 18, 202680.5082.7080.2081.5081.50+1.12%3,8972.28
Sep 17, 202680.3080.6079.7080.6080.60+0.37%2,3191.38
Sep 16, 202680.6080.6078.6080.3080.30-0.50%1,1450.66
Sep 15, 202681.5081.9080.2080.7080.70-1.10%2,1571.26
Sep 14, 202682.1082.7081.6081.6081.60-0.61%9290.54
Sep 11, 202683.5083.5081.6082.1082.10-1.68%6990.40
Sep 10, 202682.7083.6082.2083.5083.50+1.21%2630.15
Sep 09, 202683.0083.0081.5082.5082.50-1.08%1,9281.11
Sep 08, 202684.4084.4082.3083.4083.40-1.18%1,2920.75
Sep 07, 202685.0085.0082.0084.4084.40-0.12%1,2260.70
Sep 04, 202683.6084.5083.5084.5084.50+1.20%1,0120.57
Sep 03, 202682.9083.9081.2083.5083.50+2.58%1,1400.64
Sep 02, 202683.5085.0081.3081.4081.40-1.93%9020.50
Sep 01, 202684.3084.7081.2083.0083.00-1.54%1,3920.79
Aug 31, 202684.0084.6083.9084.3084.30+0.48%5360.30
Aug 28, 202685.0085.0083.1083.9083.90-1.29%6830.38
Aug 27, 202684.0085.0084.0085.0085.00+1.19%1,8571.02
Aug 26, 202683.0085.0081.2084.0084.00+1.45%4,0342.26
Aug 25, 202681.1082.8081.1082.8082.80+1.72%2,4681.40
Aug 24, 202682.6082.8081.0081.4081.40-1.69%3,2851.91