Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5
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
16/12/2022	7.870.201	-0,21%	35,83	35,72	36,45	36,01
15/12/2022	5.349.459	-7,25%	38,00	36,085	38,15	36,085
14/12/2022	2.008.290	-0,18%	38,86	38,535	38,91	38,905
13/12/2022	3.044.040	2,63%	38,195	37,90	39,635	38,975
12/12/2022	2.176.414	-0,73%	38,08	37,525	38,17	37,975
09/12/2022	2.041.364	1,06%	38,08	37,845	38,385	38,255
08/12/2022	2.549.242	-0,90%	38,22	37,675	38,285	37,855
07/12/2022	2.119.122	-0,88%	38,445	38,175	38,81	38,20
06/12/2022	2.037.768	0,10%	38,375	38,095	38,77	38,54
05/12/2022	1.584.837	-0,95%	38,695	38,41	38,925	38,50
02/12/2022	2.762.302	1,85%	37,805	37,78	39,01	38,87
01/12/2022	1.960.949	0,89%	38,38	37,98	38,615	38,165
30/11/2022	4.525.034	-0,03%	38,05	37,665	38,30	37,83
29/11/2022	2.063.715	-0,66%	38,00	37,53	38,195	37,84
28/11/2022	2.073.268	-0,50%	38,07	37,895	38,40	38,09