Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/05/2023	1.513.309	-0,05%	41,97	41,725	42,055	42,04
08/05/2023	1.397.621	0,44%	41,845	41,775	42,295	42,06
05/05/2023	2.271.665	-2,91%	41,54	41,30	41,895	41,875
04/05/2023	1.307.786	-1,51%	43,73	43,015	43,73	43,245
03/05/2023	1.214.508	1,04%	43,435	43,245	44,64	43,84
02/05/2023	2.529.716	-0,36%	43,725	43,18	43,77	43,365
01/05/2023	2.754.063	0,00%	43,135	42,64	43,55	43,52
28/04/2023	2.754.063	1,43%	43,135	42,64	43,55	43,52
27/04/2023	955.539	2,25%	41,885	41,545	42,98	42,905
26/04/2023	3.038.561	-1,30%	42,345	41,70	42,345	42,03
25/04/2023	2.714.124	-2,53%	43,69	42,32	43,755	42,585
24/04/2023	1.250.434	0,43%	43,59	43,45	43,965	43,69
21/04/2023	2.126.093	-0,46%	43,68	43,015	43,775	43,505
20/04/2023	468.638	0,28%	43,64	43,235	43,69	43,705
19/04/2023	1.381.061	-0,07%	43,59	43,18	43,87	43,56
18/04/2023	2.051.373	1,70%	42,955	42,845	43,805	43,59
17/04/2023	2.010.486	0,04%	43,10	42,855	43,225	42,86
14/04/2023	2.103.748	0,40%	42,67	42,585	43,17	42,845
13/04/2023	1.679.346	0,70%	42,43	42,43	42,785	42,675
12/04/2023	1.379.731	0,01%	42,45	42,255	42,91	42,38
11/04/2023	1.816.879	1,62%	42,155	42,14	42,61	42,375
10/04/2023	1.916.212	0,00%	42,185	41,655	42,28	41,70
06/04/2023	1.916.212	-1,09%	42,185	41,655	42,28	41,70
05/04/2023	2.159.068	-0,89%	42,465	41,915	42,485	42,16
04/04/2023	1.674.320	0,09%	42,56	42,445	42,905	42,54
03/04/2023	2.214.860	-1,37%	42,955	42,30	42,965	42,50
31/03/2023	2.963.645	1,33%	42,405	42,345	43,21	43,09
30/03/2023	2.656.149	0,89%	42,335	42,31	42,88	42,525
29/03/2023	1.882.874	1,32%	41,97	41,51	42,205	42,15
28/03/2023	1.481.669	0,29%	41,80	41,37	41,985	41,60
27/03/2023	2.129.901	0,10%	41,865	41,345	41,905	41,48
24/03/2023	2.559.331	-2,87%	42,445	41,155	42,545	41,44
23/03/2023	869.274	1,13%	42,055	42,05	42,88	42,665
22/03/2023	1.834.663	0,81%	41,795	41,67	42,355	42,135
21/03/2023	2.276.798	1,47%	41,48	41,43	42,14	41,795
20/03/2023	2.586.315	1,63%	40,16	39,655	41,36	41,19
17/03/2023	8.152.510	0,91%	40,97	40,225	41,385	40,53
16/03/2023	3.220.572	1,32%	40,235	39,04	40,43	40,165
15/03/2023	1.365.910	-3,67%	41,035	39,42	41,215	39,6525
14/03/2023	2.520.967	2,08%	40,56	40,455	41,375	41,20
13/03/2023	4.065.887	-1,28%	41,72	40,175	42,365	40,36
10/03/2023	3.122.760	-1,38%	40,45	40,30	41,345	40,885
09/03/2023	3.959.869	1,57%	41,00	39,835	41,95	41,455
08/03/2023	3.135.079	-0,06%	40,525	40,445	40,995	40,815
07/03/2023	2.072.321	-1,78%	41,63	40,67	41,805	40,84
06/03/2023	1.573.805	0,48%	41,505	41,22	41,82	41,58
03/03/2023	2.841.202	2,39%	40,55	40,505	41,73	41,38
02/03/2023	2.156.819	0,04%	40,00	39,895	40,425	40,415
01/03/2023	2.405.287	0,70%	40,21	40,18	40,685	40,40
28/02/2023	2.207.613	-0,11%	40,05	39,85	40,31	40,12
27/02/2023	1.763.595	0,70%	39,78	39,42	40,36	40,165
24/02/2023	5.663.616	-2,28%	41,03	39,885	41,20	39,885
23/02/2023	1.749.943	0,89%	40,50	40,50	41,07	40,815
22/02/2023	1.568.071	0,57%	40,14	39,705	40,455	40,455
21/02/2023	1.870.066	-1,65%	40,85	40,11	40,98	40,225
20/02/2023	1.407.480	0,74%	40,91	40,54	41,145	40,90
17/02/2023	3.251.222	-1,34%	39,60	39,26	40,75	40,60
16/02/2023	1.197.604	-0,33%	41,595	40,80	41,61	41,15
15/02/2023	1.675.384	0,57%	41,085	40,88	41,365	41,255
14/02/2023	2.821.355	0,39%	41,035	40,675	41,365	41,02
13/02/2023	1.739.405	-0,22%	40,95	40,56	40,995	40,86
10/02/2023	3.443.563	-1,81%	41,245	40,765	41,535	40,95
09/02/2023	909.349	1,25%	41,59	41,57	42,26	41,715
08/02/2023	1.364.731	-0,52%	41,55	41,1925	41,85	41,41
07/02/2023	1.812.957	-0,89%	41,905	41,57	42,03	41,57
06/02/2023	2.220.929	-1,98%	41,955	41,78	42,64	41,945
03/02/2023	2.731.046	0,07%	42,595	42,20	42,885	42,79
02/02/2023	4.758.801	5,99%	40,93	40,875	42,95	42,76
01/02/2023	2.869.676	2,45%	39,455	39,42	40,62	40,345
31/01/2023	3.200.061	0,17%	39,295	38,635	39,43	39,38
30/01/2023	3.391.732	-1,71%	40,01	39,095	40,12	39,315
27/01/2023	3.007.833	1,05%	39,70	39,455	40,095	40,00
26/01/2023	2.733.274	0,11%	40,00	39,45	40,10	39,585
25/01/2023	1.926.688	-1,06%	40,075	39,365	40,195	39,54
24/01/2023	2.292.493	0,14%	40,11	39,765	40,685	39,965
23/01/2023	1.447.162	0,26%	40,05	39,625	40,24	39,91
20/01/2023	2.793.634	1,21%	39,825	39,565	40,17	39,805
19/01/2023	3.739.418	-3,43%	40,395	39,17	40,395	39,33
18/01/2023	3.133.924	1,65%	40,17	40,15	41,085	40,725
17/01/2023	3.078.264	2,30%	39,00	38,985	40,115	40,065
16/01/2023	1.838.299	2,45%	38,56	38,22	39,165	39,165
13/01/2023	2.381.082	0,66%	38,08	37,75	38,585	38,23
12/01/2023	2.425.977	1,13%	37,71	37,42	38,33	37,98
11/01/2023	2.543.603	-0,13%	37,595	36,98	37,71	37,555
10/01/2023	1.990.963	-0,63%	37,60	37,205	37,70	37,605
09/01/2023	2.495.217	2,34%	37,22	37,13	37,93	37,845
06/01/2023	2.982.476	0,07%	37,11	35,90	37,195	36,98
05/01/2023	2.231.119	0,75%	36,585	36,305	37,145	36,955
04/01/2023	2.961.554	1,14%	36,445	36,435	37,105	36,68
03/01/2023	2.467.185	0,72%	36,09	36,035	36,705	36,265
02/01/2023	1.398.838	2,35%	35,40	35,30	36,085	36,005
30/12/2022	1.082.890	-0,90%	35,30	35,18	35,545	35,18
29/12/2022	1.236.137	1,03%	34,95	34,885	35,555	35,50
28/12/2022	1.340.742	-0,07%	35,115	35,045	35,37	35,14
27/12/2022	971.165	0,31%	35,455	35,10	35,715	35,165
23/12/2022	1.228.483	0,82%	34,88	34,77	35,27	35,055
22/12/2022	1.988.815	-1,97%	35,365	34,60	35,61	34,77
21/12/2022	1.950.355	2,52%	34,805	34,805	35,51	35,47
20/12/2022	2.931.570	-0,62%	34,295	34,085	34,81	34,60
19/12/2022	4.583.791	-3,32%	36,00	34,72	36,055	34,815