Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
01-12-2023	1.198.033	2,03%	43,19	43,1575	44,125	44,1075
30-11-2023	873.983	0,56%	42,94	42,855	43,3275	43,23
29-11-2023	944.890	1,66%	42,40	42,335	43,095	42,91
28-11-2023	720.440	0,74%	41,62	41,53	42,24	42,21
27-11-2023	1.010.746	0,08%	41,5775	41,5775	42,3225	41,795
24-11-2023	573.775	1,03%	41,295	41,165	41,7625	41,625
23-11-2023	414.658	0,01%	41,25	41,13	41,38	41,20
22-11-2023	676.183	0,59%	41,015	40,835	41,215	41,115
21-11-2023	779.176	-0,33%	40,98	40,84	41,215	40,875
20-11-2023	587.534	0,98%	40,66	40,595	41,07	41,01
17-11-2023	457.320	-0,16%	40,665	40,555	40,97	40,515
16-11-2023	791.571	0,34%	40,485	40,36	40,88	40,48
15-11-2023	848.040	0,34%	40,245	39,96	40,795	40,39
14-11-2023	1.056.721	2,27%	39,395	39,39	40,345	40,205
13-11-2023	833.474	0,74%	38,97	38,9625	39,515	39,3125
10-11-2023	864.921	-0,28%	38,81	38,635	39,25	38,965
09-11-2023	1.161.456	2,28%	38,155	37,93	39,25	38,985
08-11-2023	1.548.208	2,90%	36,505	36,495	39,035	38,195
07-11-2023	1.034.626	-0,16%	37,005	36,935	37,325	37,13
06-11-2023	687.753	-1,45%	37,87	37,1275	37,965	37,20
03-11-2023	1.148.786	-0,09%	37,9775	37,535	38,145	37,7475
02-11-2023	947.668	2,82%	37,17	37,1275	38,01	37,78
01-11-2023	751.920	0,25%	36,82	36,32	36,8825	36,76
31-10-2023	802.607	0,60%	36,78	36,545	36,875	36,76
30-10-2023	1.013.022	-0,08%	36,865	36,35	36,965	36,61
27-10-2023	757.245	0,45%	36,285	36,225	36,745	36,52
26-10-2023	1.234.085	-1,33%	36,52	36,0275	36,715	36,365
25-10-2023	908.698	-1,93%	37,41	36,56	37,4925	36,78
24-10-2023	732.239	-0,65%	37,70	37,325	37,945	37,515
23-10-2023	603.636	0,98%	37,505	37,24	37,79	37,76
20-10-2023	529.067	-1,17%	37,515	37,25	37,695	37,3925
19-10-2023	964.523	-1,66%	38,08	37,795	38,355	37,835
18-10-2023	676.516	-0,56%	38,7325	38,30	38,875	38,475
17-10-2023	633.548	-0,71%	38,845	38,29	38,895	38,715
16-10-2023	796.158	0,41%	39,01	38,285	39,09	39,015
13-10-2023	833.288	-0,37%	39,415	38,81	39,45	38,93
12-10-2023	664.286	0,19%	39,36	38,965	39,465	39,075
11-10-2023	889.439	-0,48%	39,04	38,67	39,2075	39,04
10-10-2023	601.953	2,16%	38,71	38,675	39,255	39,23
09-10-2023	308.974	-1,51%	38,7175	38,18	38,7175	38,44
06-10-2023	471.664	2,01%	38,555	38,445	39,045	39,06
05-10-2023	762.251	1,04%	37,905	37,905	38,65	38,29
04-10-2023	586.144	-0,12%	37,69	37,595	38,115	37,965
03-10-2023	699.827	-0,09%	37,545	37,4875	38,16	37,93
02-10-2023	492.120	-1,42%	38,63	37,77	38,785	37,965
29-09-2023	788.254	1,00%	38,25	38,145	38,8775	38,535
28-09-2023	640.067	0,83%	37,97	37,56	38,18	38,155
27-09-2023	798.128	-1,42%	38,2525	37,765	38,405	37,84