Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/12/2023	897.552	0,79%	59,56	58,99	59,78	59,69
30/11/2023	897.552	0,79%	59,56	58,99	59,78	59,69
29/11/2023	1.100.580	2,35%	58,00	58,00	59,54	59,29
28/11/2023	687.755	-0,76%	57,91	57,60	58,00	57,96
27/11/2023	712.220	-0,39%	58,54	58,055	58,65	58,36
24/11/2023	769.634	0,51%	58,01	57,62	58,64	58,56
23/11/2023	631.817	-0,15%	58,39	58,13	58,505	58,265
22/11/2023	807.553	0,18%	58,43	58,14	58,58	58,28
21/11/2023	784.110	-1,49%	58,87	58,13	59,10	58,175
20/11/2023	698.990	0,76%	58,95	58,46	59,11	59,055
17/11/2023	724.782	1,17%	58,02	57,90	58,76	58,60
16/11/2023	1.102.739	-1,41%	58,30	57,89	58,80	57,95
15/11/2023	906.714	1,09%	58,29	58,11	58,98	58,69
14/11/2023	953.480	2,46%	56,96	56,48	58,095	57,99
13/11/2023	893.743	-0,03%	56,83	56,21	57,02	56,60
10/11/2023	770.861	-1,43%	56,70	56,24	56,86	56,49
09/11/2023	1.038.227	-0,31%	57,54	57,19	57,92	57,29
08/11/2023	680.010	0,97%	57,24	56,375	57,82	57,45
07/11/2023	914.426	-1,13%	57,175	56,68	57,59	56,87
06/11/2023	914.570	-0,79%	58,75	57,42	58,75	57,53
03/11/2023	900.952	0,94%	58,66	57,88	58,66	57,99
02/11/2023	1.999.995	2,29%	56,64	56,46	57,69	57,52
01/11/2023	1.382.058	1,79%	55,89	55,34	56,535	56,23
31/10/2023	1.289.154	-0,22%	55,52	55,07	55,87	55,43
30/10/2023	1.983.615	-1,32%	56,00	55,26	56,42	55,55
27/10/2023	2.028.097	-2,02%	57,15	56,04	57,87	56,21
26/10/2023	2.784.493	-6,34%	58,25	57,13	58,755	57,37
25/10/2023	1.186.419	-0,05%	61,69	60,79	61,81	61,38
24/10/2023	661.354	-0,32%	61,55	61,11	61,78	61,53
23/10/2023	922.753	-0,29%	62,13	60,75	62,17	61,73
20/10/2023	4.497.505	-2,27%	62,96	61,76	63,04	62,01
19/10/2023	2.859.429	-1,14%	63,46	62,58	63,81	63,45
18/10/2023	1.671.117	-1,06%	65,00	64,18	65,29	64,18
17/10/2023	1.555.144	0,26%	64,46	63,99	64,88	64,87
16/10/2023	1.684.499	0,59%	64,37	63,71	64,85	64,70
13/10/2023	2.178.624	-1,34%	65,14	64,26	65,43	64,32
12/10/2023	1.425.955	0,52%	65,35	64,88	65,63	65,19
11/10/2023	2.216.892	0,37%	64,37	63,89	65,09	64,85
10/10/2023	2.336.447	1,83%	63,93	63,88	65,01	64,61
09/10/2023	1.704.444	-0,63%	63,48	62,83	63,68	63,45
06/10/2023	3.411.439	-0,89%	64,42	62,74	64,84	63,85
05/10/2023	1.629.229	-0,79%	64,90	64,29	65,04	64,42
04/10/2023	2.371.506	0,00%	64,52	63,52	65,20	64,93
03/10/2023	1.708.507	-1,04%	65,41	64,90	65,81	64,93
02/10/2023	1.800.099	-0,43%	66,50	65,14	66,53	65,61
29/09/2023	686.930	0,05%	66,01	65,62	66,33	65,89
28/09/2023	2.121.972	0,97%	65,48	64,78	66,21	65,89
27/09/2023	1.770.969	-0,31%	65,32	65,13	66,22	65,26
26/09/2023	2.379.936	-1,39%	66,36	65,15	66,36	65,46
25/09/2023	2.525.595	-1,41%	66,98	65,87	67,27	66,38
22/09/2023	785.160	-0,22%	67,11	66,62	67,44	67,33
21/09/2023	1.703.195	-1,14%	67,60	66,88	67,97	67,43
20/09/2023	814.068	1,94%	67,13	67,10	68,55	68,21
19/09/2023	600.641	0,59%	66,43	66,35	67,34	66,84
18/09/2023	2.471.988	-1,15%	67,15	66,16	67,33	66,44
15/09/2023	4.884.518	1,13%	67,27	66,74	67,89	67,21
14/09/2023	1.042.770	-0,79%	66,87	65,52	66,87	66,46
13/09/2023	3.529.751	-0,09%	66,81	66,57	69,50	66,85
12/09/2023	2.676.363	1,03%	66,66	65,90	67,39	66,91
11/09/2023	2.417.449	0,61%	66,24	65,85	66,61	66,23
08/09/2023	2.258.116	0,81%	65,45	64,68	65,95	65,83
07/09/2023	893.950	-1,64%	66,05	65,33	66,44	65,30
06/09/2023	1.868.524	-1,00%	66,55	66,16	66,92	66,24
05/09/2023	802.432	0,65%	66,20	65,93	66,91	66,91
04/09/2023	1.721.615	0,97%	66,02	66,01	66,95	66,50
01/09/2023	3.407.902	-2,49%	67,74	65,57	67,80	65,86
31/08/2023	7.356.061	0,04%	67,60	67,31	67,99	67,54
30/08/2023	1.981.494	-0,47%	68,19	67,30	68,22	67,51
29/08/2023	1.110.504	0,50%	67,89	67,24	68,24	67,83
28/08/2023	1.847.514	0,64%	67,60	66,61	67,74	67,43
25/08/2023	1.411.722	0,02%	66,81	66,61	67,32	67,00
24/08/2023	1.921.427	-0,81%	68,10	66,88	68,49	66,99
23/08/2023	1.797.299	-0,37%	68,00	67,22	68,31	67,54
22/08/2023	1.279.950	0,37%	68,00	67,61	68,26	67,79
21/08/2023	1.734.287	0,78%	66,85	66,77	67,83	67,54
18/08/2023	2.654.962	-0,74%	67,09	66,39	67,15	67,02
17/08/2023	1.978.472	-1,11%	68,11	67,32	68,16	67,52
16/08/2023	585.007	0,09%	67,98	67,84	68,96	68,28
15/08/2023	737.291	-0,97%	68,93	68,09	68,96	68,13
14/08/2023	1.957.208	-0,39%	68,95	68,56	69,27	68,84
11/08/2023	2.450.747	-1,74%	69,99	69,11	70,11	69,11
10/08/2023	1.903.057	1,19%	70,07	69,92	70,74	70,33
09/08/2023	1.733.233	-1,11%	70,02	69,50	70,63	69,50
08/08/2023	2.394.838	-1,57%	71,04	69,58	71,71	70,28
07/08/2023	1.545.919	-0,14%	71,18	70,71	71,68	71,40
04/08/2023	1.571.767	0,48%	71,50	70,86	71,78	71,50
03/08/2023	2.051.658	0,16%	70,50	70,07	71,34	71,16
02/08/2023	1.997.851	0,18%	70,04	69,66	71,25	71,05
01/08/2023	3.075.871	-2,37%	72,79	70,66	72,84	70,92
31/07/2023	1.939.953	-1,25%	73,60	72,55	73,70	72,64
28/07/2023	1.382.741	1,23%	72,94	71,78	73,47	73,56
27/07/2023	1.564.267	4,24%	69,95	68,77	72,96	72,72
26/07/2023	1.230.370	-1,95%	70,87	69,11	71,06	69,76
25/07/2023	425.437	-0,21%	71,84	71,02	71,86	71,22
24/07/2023	1.834.338	0,28%	71,10	70,69	71,49	71,40
21/07/2023	2.682.292	-0,50%	70,56	70,45	71,72	71,20
20/07/2023	1.984.640	-0,46%	71,50	71,27	71,84	71,56
19/07/2023	799.515	-0,70%	72,70	71,37	72,80	71,92
18/07/2023	1.476.416	-0,07%	72,56	71,90	72,90	72,47
17/07/2023	1.318.088	0,12%	72,03	71,84	72,59	72,52