Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Daimler AG (DAI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
14-07-2020 2.934.319 1,68% 37,45 36,725 37,73 37,29
13-07-2020 2.934.319 1,68% 37,45 36,725 37,73 37,29
10-07-2020 4.027.734 1,45% 35,37 35,32 36,835 36,675
09-07-2020 3.338.333 -2,80% 37,065 36,075 37,325 36,15
08-07-2020 4.756.449 -1,18% 37,50 37,065 38,11 37,19
07-07-2020 3.390.612 -0,48% 37,63 37,155 38,32 37,635
06-07-2020 3.755.934 3,14% 37,86 37,35 38,40 37,815
03-07-2020 2.843.616 -1,35% 37,50 36,47 37,73 36,665
02-07-2020 5.350.147 4,22% 36,08 35,88 37,70 37,165
01-07-2020 3.870.461 -1,34% 36,59 35,02 36,59 35,66
30-06-2020 4.082.706 0,65% 36,30 35,375 36,45 36,145
29-06-2020 5.192.270 2,57% 34,945 34,945 36,32 35,91
26-06-2020 4.012.281 -2,30% 36,525 34,815 36,625 35,01
25-06-2020 5.369.065 2,84% 34,75 34,435 36,21 35,835
24-06-2020 6.794.499 -6,04% 37,00 34,72 37,115 34,845
23-06-2020 5.653.357 0,97% 37,275 36,66 37,465 37,085
22-06-2020 4.288.411 -0,14% 36,20 35,75 37,005 36,71
19-06-2020 10.023.150 0,08% 37,275 36,66 37,465 36,76
18-06-2020 6.409.000 -0,74% 37,00 36,195 37,57 36,73
17-06-2020 7.082.508 -0,01% 37,09 36,255 37,76 37,005
16-06-2020 7.521.195 3,74% 37,52 36,13 37,935 37,01
15-06-2020 5.861.874 -0,96% 34,675 34,295 35,955 35,675
12-06-2020 8.523.010 2,00% 35,315 35,04 37,415 36,02
11-06-2020 9.833.769 -8,98% 36,90 35,315 37,63 35,315
10-06-2020 1.065.208 -0,51% 39,55 37,8975 40,045 38,93
09-06-2020 8.212.206 -2,84% 40,05 37,685 40,295 38,965
08-06-2020 7.689.524 0,70% 39,11 38,96 41,49 40,105
05-06-2020 1.084.547 7,25% 37,575 37,465 39,895 39,78
04-06-2020 8.261.154 -2,47% 36,05 35,405 37,50 37,00
03-06-2020 8.149.469 5,49% 36,71 36,145 37,99 37,935
02-06-2020 10.392.644 7,73% 35,00 34,865 36,78 35,96
01-06-2020 12.786.666 0,00% 34,265 33,38 34,49 33,38
29-05-2020 12.786.666 -4,77% 34,265 33,38 34,49 33,38
28-05-2020 6.967.828 -1,41% 36,30 34,475 36,435 35,05
27-05-2020 11.873.401 8,85% 32,85 32,74 35,955 35,55
26-05-2020 639.347 2,87% 32,26 31,985 32,73 32,635
25-05-2020 335.947 1,10% 31,795 31,045 31,795 31,725
22-05-2020 5.709.082 -0,33% 30,63 30,445 32,275 31,34
21-05-2020 4.408.959 -1,77% 31,64 31,23 32,26 31,445
20-05-2020 6.426.407 3,24% 31,025 30,08 32,23 32,01
19-05-2020 6.977.508 -0,56% 31,60 30,155 31,875 31,005
18-05-2020 7.378.357 11,34% 28,62 28,61 31,235 31,18
15-05-2020 5.914.827 1,41% 28,05 27,425 28,745 28,005
14-05-2020 9.728.360 -3,51% 28,18 26,295 28,37 27,615
13-05-2020 5.878.910 -6,46% 30,10 28,605 30,155 28,62
12-05-2020 3.259.007 -1,18% 30,625 30,59 31,305 30,595
11-05-2020 4.356.388 -2,20% 31,77 30,715 32,09 30,96
08-05-2020 4.695.447 5,18% 30,48 30,155 31,655 31,655
07-05-2020 4.615.329 0,64% 30,105 29,94 30,665 30,095
06-05-2020 4.987.472 -2,73% 30,745 29,905 30,805 29,905
05-05-2020 6.547.996 3,73% 30,47 30,22 31,26 30,745
04-05-2020 649.018 -5,84% 29,98 28,91 30,30 29,725
01-05-2020 8.800.381 0,00% 32,735 31,14 33,44 31,535
30-04-2020 8.800.381 -2,79% 32,735 31,14 33,44 31,535
29-04-2020 7.028.901 6,68% 30,785 30,10 32,47 32,44
28-04-2020 994.681 4,33% 29,385 29,345 30,97 30,42
27-04-2020 4.900.488 6,39% 28,50 28,33 29,32 29,32
24-04-2020 359.729 -3,75% 28,15 27,51 28,725 27,70
23-04-2020 4.993.835 3,18% 28,08 27,72 29,055 28,735
22-04-2020 4.023.227 1,53% 27,785 27,375 27,91 27,85
21-04-2020 5.987.075 -4,34% 28,10 27,225 28,105 27,43
20-04-2020 566.189 -1,07% 29,59 27,705 29,59 28,575
17-04-2020 8.416.127 4,88% 28,64 28,31 29,63 29,04
16-04-2020 5.247.381 0,25% 28,285 27,30 28,815 27,69
15-04-2020 6.470.209 -6,05% 29,535 27,53 29,535 27,62
14-04-2020 5.804.223 -1,48% 30,845 29,365 30,925 29,40
13-04-2020 8.897.579 0,00% 29,00 28,205 29,86 29,84
09-04-2020 8.897.579 6,10% 29,00 28,205 29,86 29,84
08-04-2020 5.464.092 -0,05% 27,95 27,14 28,62 28,125
07-04-2020 8.477.627 2,91% 28,99 26,985 29,775 28,14
06-04-2020 6.743.071 11,52% 25,95 25,745 27,345 27,345
03-04-2020 5.796.331 -2,60% 25,15 24,30 25,35 24,52
02-04-2020 8.251.815 -1,37% 25,75 24,315 26,59 25,175
01-04-2020 6.508.728 -7,25% 26,50 25,525 26,61 25,525
31-03-2020 7.011.200 1,16% 27,54 26,665 28,775 27,52
30-03-2020 519.899 0,15% 27,605 26,29 27,76 27,275
27-03-2020 8.831.768 -8,06% 28,73 26,975 29,14 27,20
26-03-2020 11.110.944 -0,61% 28,91 27,67 29,585 29,585
25-03-2020 15.137.434 1,66% 30,45 28,32 31,90 29,765
24-03-2020 13.524.808 27,28% 24,70 24,505 29,28 29,28
23-03-2020 12.175.342 1,46% 21,715 21,47 23,495 23,005
20-03-2020 16.664.193 3,82% 23,00 22,65 23,93 22,675
19-03-2020 11.513.284 -1,09% 22,00 21,015 23,115 21,84
18-03-2020 10.355.050 -9,32% 23,185 21,425 23,865 22,08
17-03-2020 13.532.232 6,24% 24,05 21,50 24,90 24,35
16-03-2020 14.756.845 -10,64% 24,00 22,175 24,345 22,92
13-03-2020 20.138.585 2,21% 26,55 24,985 29,11 25,65
12-03-2020 20.325.309 -18,85% 29,38 25,085 29,645 25,095
11-03-2020 1.283.470 0,34% 31,25 30,485 32,345 30,825
10-03-2020 1.496.562 0,43% 30,875 30,165 32,84 30,72
09-03-2020 15.511.448 -13,44% 32,20 30,05 32,215 30,175
06-03-2020 10.171.393 -3,69% 35,26 34,08 35,66 34,86
05-03-2020 6.178.110 -3,81% 37,72 36,075 37,78 36,195
04-03-2020 6.580.665 2,62% 36,835 36,43 37,70 37,63
03-03-2020 8.729.324 -1,24% 37,56 36,435 38,16 36,67
02-03-2020 7.553.806 -1,09% 38,00 36,50 38,215 37,13
28-02-2020 12.165.532 -3,35% 37,165 36,72 37,82 37,54
27-02-2020 7.863.903 -3,35% 39,21 38,36 39,615 38,84
26-02-2020 8.077.171 1,73% 39,25 38,275 40,285 40,185
25-02-2020 6.951.787 -0,57% 40,12 38,97 40,215 39,50

login

Pesquisa de títulos

Fale Connosco