Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
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