Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
24/04/2024	630.259	-1,61%	39,06	38,35	39,17	38,44
23/04/2024	1.074.765	0,98%	38,85	38,74	39,27	39,05
22/04/2024	664.339	0,78%	38,80	38,47	38,90	38,65
19/04/2024	838.288	-0,10%	38,11	37,83	38,37	38,34
18/04/2024	1.196.387	-0,08%	38,42	38,03	38,67	38,29
17/04/2024	708.846	0,03%	38,11	38,10	38,74	38,30
16/04/2024	850.985	-1,75%	38,65	38,21	38,65	38,23
15/04/2024	728.320	0,63%	39,27	38,89	39,40	38,99
12/04/2024	1.132.568	-0,54%	39,32	38,64	39,71	38,79
11/04/2024	893.959	0,18%	38,95	38,76	39,39	39,00
10/04/2024	923.407	-0,26%	39,35	38,66	39,705	39,02
09/04/2024	543.471	-0,76%	39,30	39,08	39,69	39,13
08/04/2024	548.209	0,77%	39,10	39,09	39,63	39,42
05/04/2024	694.590	-2,22%	39,50	38,96	39,57	39,03
04/04/2024	706.133	0,61%	39,64	39,595	39,97	39,89
03/04/2024	956.160	0,85%	39,18	39,06	39,66	39,62
02/04/2024	880.479	-1,85%	40,19	39,27	40,19	39,19
01/04/2024	0	-1,60%	40,735	39,345	40,735	39,915
28/03/2024	1.231.194	-1,60%	40,735	39,345	40,735	39,915
27/03/2024	790.689	0,46%	39,985	39,81	40,615	40,49
26/03/2024	1.380.383	0,80%	39,85	39,8225	40,73	40,20
25/03/2024	807.175	0,19%	39,63	39,39	39,9175	39,84
22/03/2024	1.792.399	2,09%	39,57	39,4125	40,16	39,765
21/03/2024	965.917	0,15%	39,3375	38,895	39,445	38,925
20/03/2024	766.024	0,04%	38,73	38,58	38,97	38,82
19/03/2024	997.788	0,70%	38,525	38,52	38,955	38,82
18/03/2024	938.839	-1,32%	39,11	38,31	39,195	38,535
15/03/2024	1.441.998	1,17%	38,68	38,54	39,265	39,05
14/03/2024	736.485	-0,63%	38,88	38,27	38,975	38,575
13/03/2024	1.237.664	-0,12%	38,8875	38,5275	38,99	38,85
12/03/2024	1.313.180	0,67%	38,46	38,29	38,9725	38,945
11/03/2024	1.428.092	1,00%	38,32	38,25	38,86	38,73
08/03/2024	1.349.092	-2,23%	39,18	38,265	39,20	38,445
07/03/2024	1.736.528	0,72%	39,025	38,295	39,515	39,355
06/03/2024	3.949.784	-6,35%	40,025	38,775	40,525	39,07
05/03/2024	1.429.637	-1,86%	41,98	41,485	42,135	41,72
04/03/2024	986.357	-0,32%	42,395	42,09	42,555	42,51
01/03/2024	1.050.938	-0,85%	42,98	42,35	42,995	42,645
29/02/2024	930.321	-0,48%	43,2375	42,8475	43,2375	43,01
28/02/2024	884.049	0,72%	42,885	42,855	43,25	43,19
27/02/2024	725.411	-0,23%	42,7875	42,67	43,055	42,88
26/02/2024	693.472	-1,39%	43,31	42,84	43,32	42,92
23/02/2024	812.542	0,05%	43,585	43,355	43,65	43,525
22/02/2024	915.452	1,12%	43,3825	43,21	43,645	43,505
21/02/2024	689.850	0,17%	43,06	42,94	43,225	43,10
20/02/2024	714.031	0,17%	42,955	42,83	43,325	43,025
19/02/2024	654.910	0,54%	42,60	42,59	42,96	42,9525
16/02/2024	1.069.635	0,49%	42,655	42,4675	42,955	42,72
15/02/2024	1.330.020	0,90%	42,695	42,4475	42,945	42,535
14/02/2024	1.111.480	0,50%	41,7175	41,7175	42,2175	42,15
13/02/2024	998.432	-1,06%	42,16	41,56	42,275	41,88
12/02/2024	1.014.919	-0,32%	42,42	42,085	42,615	42,235
09/02/2024	1.576.275	-0,79%	42,80	42,215	42,815	42,36
08/02/2024	2.001.750	1,71%	42,155	42,14	42,75	42,725
07/02/2024	4.848.260	-5,13%	42,60	41,9725	42,985	42,09
06/02/2024	516.365	1,05%	44,21	43,68	44,435	44,405
05/02/2024	504.379	-0,72%	44,15	43,905	44,3825	43,945
02/02/2024	489.159	-0,05%	44,715	44,215	45,08	44,34
01/02/2024	520.167	-0,20%	44,205	44,01	44,555	44,36
31/01/2024	777.184	0,10%	44,55	43,99	44,71	44,52
30/01/2024	1.575.066	-1,02%	44,925	43,405	44,925	44,445
29/01/2024	547.274	-1,04%	45,2825	44,62	45,2825	44,905
26/01/2024	571.437	0,38%	45,03	45,00	45,665	45,355
25/01/2024	531.657	0,77%	44,80	44,675	45,30	45,275
24/01/2024	752.822	1,31%	44,22	43,965	45,08	44,975
23/01/2024	448.049	0,21%	44,645	44,29	44,875	44,395
22/01/2024	456.433	1,10%	44,165	44,14	44,45	44,30
19/01/2024	627.936	-0,65%	44,29	43,71	44,485	43,8175
18/01/2024	729.767	1,18%	43,795	43,41	44,19	44,13
17/01/2024	741.767	-1,85%	43,8075	43,505	44,105	43,65
16/01/2024	603.128	-0,65%	44,415	44,3475	44,81	44,505
15/01/2024	388.214	-0,83%	45,145	44,735	45,215	44,795
12/01/2024	562.592	1,05%	45,065	45,055	45,56	45,17
11/01/2024	880.847	-0,36%	45,03	44,45	45,445	44,67
10/01/2024	409.129	-0,02%	44,765	44,665	44,975	44,755
09/01/2024	665.079	0,32%	44,63	44,525	44,90	44,745
08/01/2024	576.612	0,58%	44,66	44,105	44,665	44,59
05/01/2024	619.656	0,52%	43,94	43,88	44,475	44,39
04/01/2024	653.631	-0,43%	44,20	44,035	44,56	44,175
03/01/2024	799.812	-1,05%	44,905	44,16	45,02	44,35
02/01/2024	560.602	0,02%	45,08	44,625	45,525	44,905
29/12/2023	192.878	0,54%	44,90	44,81	45,14	44,8975
28/12/2023	732.920	-0,72%	45,05	44,625	45,185	44,70
27/12/2023	427.653	-0,26%	44,9825	44,84	45,17	45,025
26/12/2023	446.993	0,43%	45,02	44,92	45,345	45,195
22/12/2023	446.993	0,43%	45,02	44,92	45,345	45,195
21/12/2023	675.505	0,10%	44,915	44,665	45,165	44,95
20/12/2023	1.215.951	-1,99%	44,5625	44,345	45,325	44,87
19/12/2023	888.336	-0,04%	45,67	45,465	46,005	45,78
18/12/2023	917.106	-1,18%	45,885	45,695	46,025	45,745
15/12/2023	1.234.869	1,52%	45,8575	45,6375	46,335	46,29
14/12/2023	2.885.554	-1,11%	46,53	44,045	47,025	45,60
13/12/2023	889.508	-0,39%	46,29	46,085	46,65	46,095
12/12/2023	681.596	0,30%	46,1675	46,14	46,50	46,25
11/12/2023	960.159	0,32%	45,74	45,73	46,19	46,045
08/12/2023	1.040.465	1,28%	45,38	45,3375	46,04	45,90
07/12/2023	1.185.072	0,81%	44,975	44,785	45,395	45,30
06/12/2023	932.989	0,57%	44,62	44,565	44,975	44,865
05/12/2023	984.458	1,45%	44,01	43,88	44,655	44,565
04/12/2023	937.462	-0,41%	43,975	43,91	44,21	43,9275