Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
26-09-2023	682.102	-1,01%	38,60	38,30	38,845	38,36
25-09-2023	508.843	-1,05%	38,87	38,57	39,36	38,83
22-09-2023	799.563	-0,76%	39,33	38,845	39,33	39,205
21-09-2023	495.683	-0,24%	39,545	39,19	39,73	39,535
20-09-2023	883.836	1,71%	39,315	39,2125	39,745	39,585
19-09-2023	2.011.899	-6,45%	41,055	38,765	41,39	39,04
18-09-2023	462.044	-0,40%	41,725	41,635	41,95	41,73
15-09-2023	601.138	0,44%	42,2425	41,85	42,40	41,8975
14-09-2023	638.659	1,84%	41,065	40,815	41,79	41,705
13-09-2023	645.605	-0,73%	40,92	40,665	41,1325	40,90
12-09-2023	536.199	-0,51%	41,455	41,025	41,4875	41,20
11-09-2023	472.695	0,45%	41,36	41,06	41,495	41,40
08-09-2023	477.405	0,16%	41,33	40,615	41,4625	41,205
07-09-2023	324.448	-0,27%	40,965	40,8325	41,4825	41,15
06-09-2023	361.964	0,32%	41,075	40,975	41,40	41,24
05-09-2023	746.540	-2,23%	42,025	40,30	42,025	41,165
04-09-2023	378.594	-1,78%	43,045	42,085	43,37	42,105
01-09-2023	480.805	-0,51%	42,955	42,74	43,515	42,87
31-08-2023	477.210	0,09%	43,295	42,58	43,69	43,09
30-08-2023	351.257	0,01%	43,2275	42,765	43,285	43,10
29-08-2023	411.467	0,90%	42,755	42,505	43,125	43,095
28-08-2023	470.059	1,16%	42,50	42,29	42,795	42,69
25-08-2023	373.617	-0,07%	42,00	41,825	42,48	42,185
24-08-2023	456.383	-1,22%	43,105	42,10	43,3425	42,21
23-08-2023	483.839	-1,05%	43,255	42,605	43,40	42,73
22-08-2023	293.175	0,61%	43,13	43,025	43,405	43,185
21-08-2023	351.722	-0,01%	42,935	42,895	43,27	42,945
18-08-2023	517.510	-0,79%	43,085	42,61	43,205	42,905
17-08-2023	375.121	-0,69%	43,27	43,025	43,61	43,245
16-08-2023	324.756	0,15%	43,54	43,48	43,83	43,565
15-08-2023	276.726	-0,86%	43,90	43,235	44,02	43,50
14-08-2023	263.902	0,41%	43,56	43,51	44,035	43,875
11-08-2023	276.589	-1,57%	43,835	43,62	44,28	43,65
10-08-2023	442.181	1,92%	43,94	43,89	44,5975	44,315
09-08-2023	329.501	0,47%	43,8275	43,47	44,065	43,48
08-08-2023	664.621	-1,48%	43,75	43,0075	44,025	43,305
07-08-2023	334.438	-0,59%	44,065	43,315	44,23	43,945
04-08-2023	516.000	0,51%	44,195	43,685	44,22	44,17
03-08-2023	617.551	1,40%	43,245	42,74	43,995	43,945
02-08-2023	911.922	-2,17%	43,33	42,955	43,90	43,44
01-08-2023	1.224.265	-5,31%	45,5275	44,40	45,545	44,295
31-07-2023	500.426	-0,21%	46,9475	46,54	47,045	46,7775
28-07-2023	521.308	-0,08%	46,555	46,055	46,935	46,875
27-07-2023	569.216	2,82%	45,715	45,715	46,935	46,89
26-07-2023	447.710	-0,92%	46,1025	45,09	46,15	45,58
25-07-2023	396.090	-0,77%	46,085	45,5375	46,2325	46,03
24-07-2023	335.327	-0,15%	46,365	46,125	46,475	46,29
21-07-2023	415.710	0,14%	46,30	45,86	46,365	46,36
20-07-2023	508.375	0,87%	45,7125	45,635	46,43	46,28
19-07-2023	447.435	-0,39%	46,165	45,695	46,165	45,785
18-07-2023	448.960	0,01%	45,855	45,605	45,97	45,88
17-07-2023	303.095	-0,27%	45,555	45,3875	45,985	45,825
14-07-2023	372.682	0,22%	45,68	45,615	46,035	45,90
13-07-2023	340.764	0,52%	45,47	45,34	45,93	45,755
12-07-2023	706.670	2,16%	44,68	44,405	45,655	45,49
11-07-2023	338.794	1,23%	44,245	44,02	44,5525	44,53
10-07-2023	514.865	0,63%	44,73	44,64	45,22	45,01
07-07-2023	514.865	0,63%	44,73	44,64	45,22	45,01
06-07-2023	514.865	0,63%	44,73	44,64	45,22	45,01
05-07-2023	514.865	0,63%	44,73	44,64	45,22	45,01
04-07-2023	514.865	0,63%	44,73	44,64	45,22	45,01
03-07-2023	514.865	0,63%	44,73	44,64	45,22	45,01
30-06-2023	1.026.926	1,25%	44,395	44,385	45,035	44,73
29-06-2023	1.470.995	-0,25%	44,435	44,15	44,64	44,195
28-06-2023	1.739.606	1,85%	43,71	43,645	44,415	44,305
27-06-2023	2.197.943	1,16%	43,315	43,175	43,59	43,50
26-06-2023	1.812.008	-0,44%	43,435	42,62	43,515	43,00
23-06-2023	844.540	-0,28%	43,245	42,815	43,755	43,19
22-06-2023	842.614	0,93%	42,515	42,14	43,35	43,31
21-06-2023	3.305.221	-2,60%	43,32	42,575	43,655	42,895
20-06-2023	1.673.426	-0,43%	44,08	43,845	44,27	44,04
19-06-2023	1.897.501	0,11%	44,175	44,05	44,64	44,23
16-06-2023	6.328.208	0,02%	44,22	43,67	44,445	44,18
15-06-2023	2.220.080	1,19%	43,60	43,48	44,25	44,17
14-06-2023	2.074.224	1,57%	42,89	42,745	43,65	43,65
13-06-2023	1.980.058	2,04%	42,355	42,32	42,975	42,975
12-06-2023	1.376.701	0,75%	42,00	41,75	42,36	42,115
09-06-2023	1.522.881	-1,49%	42,46	41,665	42,49	41,80
08-06-2023	429.829	0,82%	42,06	41,965	42,5375	42,43
07-06-2023	1.776.863	-0,41%	42,17	41,705	42,30	42,065
06-06-2023	1.288.122	-0,61%	42,595	41,905	42,70	42,24
05-06-2023	1.205.183	-0,89%	42,88	42,475	42,98	42,50
02-06-2023	2.173.769	1,43%	42,515	42,45	43,08	42,88
01-06-2023	1.659.498	0,54%	42,00	41,575	42,485	42,275
31-05-2023	11.964.438	-0,99%	42,16	41,88	42,83	42,20
30-05-2023	1.939.896	1,51%	42,20	42,07	42,965	42,47
29-05-2023	1.041.343	-0,71%	42,39	41,84	42,42	41,84
26-05-2023	1.777.407	2,06%	41,545	41,46	42,285	42,14
25-05-2023	1.442.525	0,19%	41,36	40,71	41,44	41,29
24-05-2023	1.712.746	-2,08%	41,825	40,98	41,91	41,21
23-05-2023	1.456.681	-0,84%	42,24	42,025	42,505	42,085
22-05-2023	1.504.403	0,50%	42,28	42,105	42,555	42,44
19-05-2023	2.841.571	1,05%	41,805	41,80	42,51	42,23
18-05-2023	1.400.146	2,28%	41,15	41,10	41,88	41,79
17-05-2023	569.628	0,28%	40,50	40,305	40,905	40,86
16-05-2023	1.360.479	-0,38%	40,935	40,535	41,095	40,75
15-05-2023	1.302.917	-0,67%	41,345	40,76	41,37	40,905
12-05-2023	1.939.487	0,16%	41,37	41,065	41,455	41,18
11-05-2023	1.616.772	-1,23%	41,73	40,82	41,85	41,115
10-05-2023	1.526.089	-0,99%	42,175	41,515	42,24	41,625