Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25/11/2022	2.022.528	-0,16%	38,37	38,15	38,475	38,28
24/11/2022	1.726.190	0,88%	38,135	38,115	38,65	38,34
23/11/2022	1.006.620	-0,60%	38,285	37,605	38,285	38,005
22/11/2022	1.699.972	0,07%	37,90	37,76	38,325	38,10
21/11/2022	2.147.513	-1,58%	38,49	37,925	38,54	38,075
18/11/2022	3.662.282	0,83%	38,51	38,395	39,22	38,685
17/11/2022	2.120.678	-0,14%	38,56	37,82	38,75	38,365
16/11/2022	3.078.790	-1,63%	39,14	38,025	39,19	38,42
15/11/2022	2.787.170	-0,74%	39,645	38,75	39,68	39,055
14/11/2022	2.899.582	-0,27%	39,555	38,87	39,815	39,345
11/11/2022	4.105.288	3,19%	38,49	38,465	39,675	39,45
10/11/2022	5.414.254	6,86%	35,50	35,405	38,23	38,23
09/11/2022	2.496.380	-1,32%	35,39	35,05	35,87	35,775
08/11/2022	2.524.752	1,21%	35,23	34,62	36,255	36,255
07/11/2022	2.674.382	0,85%	35,50	35,38	36,315	35,82
04/11/2022	2.748.104	3,18%	34,50	34,395	35,665	35,52
03/11/2022	2.162.597	-2,20%	34,94	34,185	35,105	34,425
02/11/2022	3.088.800	-1,65%	35,92	35,20	36,09	35,20
01/11/2022	1.852.364	-0,33%	36,26	35,73	36,48	35,79
31/10/2022	1.687.512	0,83%	35,82	35,49	36,17	35,91
28/10/2022	1.293.548	-2,20%	35,76	35,165	35,91	35,645
27/10/2022	1.738.757	0,30%	36,01	35,79	36,46	36,335
26/10/2022	1.143.924	1,69%	35,585	35,2175	36,24	36,225
25/10/2022	1.456.276	2,59%	34,87	34,315	35,63	35,6225
24/10/2022	2.034.210	1,55%	34,485	34,055	35,025	34,675
21/10/2022	3.170.091	-1,30%	34,00	33,245	34,305	34,145
20/10/2022	2.578.755	0,73%	34,185	33,74	34,895	34,595
19/10/2022	1.620.961	-0,13%	34,50	34,145	34,735	34,345
18/10/2022	2.875.156	2,23%	34,02	33,90	34,94	34,39
17/10/2022	2.202.582	1,14%	33,23	32,76	33,92	33,64
14/10/2022	1.774.517	1,62%	33,59	32,655	33,77	33,30
13/10/2022	1.331.724	0,99%	32,25	31,575	33,135	32,76
12/10/2022	2.535.605	0,56%	32,365	31,92	32,64	32,50
11/10/2022	1.407.743	-0,42%	32,2275	31,9675	32,81	32,32
10/10/2022	2.245.256	4,48%	30,515	30,475	33,015	32,32
07/10/2022	1.958.811	-3,89%	31,705	30,725	31,93	30,855
06/10/2022	945.991	0,11%	32,36	31,805	32,415	32,035
05/10/2022	991.129	-2,39%	32,625	31,84	32,68	32,00
04/10/2022	1.536.918	3,84%	32,025	31,805	32,84	32,765
03/10/2022	1.111.759	1,48%	30,765	30,545	31,695	31,605
30/09/2022	3.733.771	2,13%	31,00	30,62	31,24	31,115
29/09/2022	3.480.548	-1,04%	30,75	30,10	30,81	30,465
28/09/2022	3.535.518	1,42%	29,845	29,675	30,79	30,785
27/09/2022	3.163.740	1,18%	30,27	30,09	30,705	30,355
26/09/2022	3.106.008	-0,56%	30,03	29,80	30,34	30,00
23/09/2022	1.592.551	-3,95%	31,455	30,06	31,535	30,17
22/09/2022	2.911.726	-3,33%	31,635	31,40	32,29	31,405
21/09/2022	1.231.832	-1,86%	32,145	31,93	32,52	32,485
20/09/2022	3.249.852	-1,37%	33,81	32,98	34,12	33,11
19/09/2022	1.219.087	0,49%	33,55	33,105	33,895	33,635
16/09/2022	10.731.237	-6,58%	33,98	33,05	34,165	33,415
15/09/2022	2.366.472	-0,82%	36,06	35,70	36,365	35,77
14/09/2022	1.932.906	-2,10%	36,62	35,865	36,81	36,065
13/09/2022	2.251.242	-1,80%	37,705	36,715	37,995	36,84
12/09/2022	2.831.032	3,32%	36,585	36,44	37,775	37,515
09/09/2022	2.517.875	2,67%	35,335	35,335	36,49	36,31
08/09/2022	2.677.653	-0,93%	35,70	34,725	35,885	35,365
07/09/2022	1.993.636	-0,27%	35,40	35,115	35,725	35,695
06/09/2022	1.982.525	0,51%	35,46	35,295	36,095	35,79
05/09/2022	2.356.027	-2,71%	35,335	35,11	35,74	35,61
02/09/2022	2.743.264	2,72%	35,945	35,605	36,715	36,60
01/09/2022	3.228.919	-2,10%	36,80	35,32	36,80	35,63
31/08/2022	2.827.090	-1,45%	37,03	36,375	37,165	36,395
30/08/2022	2.240.741	1,40%	36,505	36,37	37,435	36,93
29/08/2022	2.275.052	-1,22%	36,415	35,85	36,68	36,42
26/08/2022	2.394.840	-2,55%	38,04	36,79	38,17	36,87
25/08/2022	1.852.867	1,19%	37,745	37,51	38,165	37,835
24/08/2022	1.168.921	-0,24%	37,365	37,035	37,6325	37,39
23/08/2022	3.073.426	-1,42%	38,00	37,41	38,17	37,515
22/08/2022	3.084.181	-3,54%	39,215	37,885	39,335	38,055
19/08/2022	617.237	-1,28%	39,465	39,375	39,905	39,44
18/08/2022	715.516	-0,10%	39,955	39,64	40,29	39,96
17/08/2022	1.073.569	-1,92%	41,005	39,9625	41,185	40,01
16/08/2022	2.269.417	1,17%	40,40	40,06	40,82	40,805
15/08/2022	571.321	0,63%	40,205	39,99	40,47	40,335
12/08/2022	2.420.308	-1,38%	40,64	39,91	40,81	40,01
11/08/2022	1.710.596	0,19%	40,705	40,215	40,805	40,57
10/08/2022	2.440.062	1,80%	39,65	39,22	40,635	40,495
09/08/2022	2.376.456	-2,07%	40,58	39,615	40,68	39,78
08/08/2022	2.719.404	-2,72%	42,00	40,62	42,435	40,62
05/08/2022	3.004.026	4,73%	41,475	41,45	42,95	41,715
04/08/2022	2.644.930	1,03%	39,52	39,52	40,42	39,935
03/08/2022	2.074.568	1,75%	39,00	38,775	39,565	39,53
02/08/2022	1.036.580	-1,22%	39,405	38,565	39,405	38,85
01/08/2022	2.552.390	1,23%	39,00	38,785	39,41	39,38