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 > >>
23/08/2019 5.519.515 -3,09% 42,19 40,665 42,485 40,72
22/08/2019 2.918.822 0,16% 41,63 41,525 42,715 42,02
21/08/2019 2.827.484 1,50% 41,395 41,31 42,15 41,955
20/08/2019 2.944.870 -1,51% 41,97 41,21 42,095 41,335
19/08/2019 3.627.988 1,76% 41,765 41,36 41,97 41,97
16/08/2019 4.244.996 1,76% 40,775 40,575 41,345 41,245
15/08/2019 5.580.354 -2,42% 41,74 40,31 41,835 40,53
14/08/2019 4.876.603 -3,07% 43,06 41,455 43,10 41,535
13/08/2019 7.257.254 1,18% 42,09 41,425 43,76 42,85
12/08/2019 3.420.509 -0,54% 42,80 42,00 43,085 42,35
09/08/2019 4.984.245 -2,90% 43,67 42,50 43,815 42,58
08/08/2019 3.100.763 1,25% 43,855 43,21 43,90 43,85
07/08/2019 5.215.314 0,07% 43,54 42,92 44,16 43,31
06/08/2019 4.018.085 -1,49% 44,145 43,215 44,305 43,28
05/08/2019 5.977.069 -2,85% 44,475 43,665 44,85 43,935
02/08/2019 7.238.132 -3,37% 45,575 44,91 45,75 45,225
01/08/2019 3.064.456 -0,20% 46,75 46,24 47,285 46,80
31/07/2019 2.642.977 -0,73% 47,005 46,895 47,525 46,895
30/07/2019 4.337.942 -2,54% 48,335 47,085 48,495 47,24
29/07/2019 3.040.465 0,20% 48,02 47,935 48,54 48,47
26/07/2019 3.547.360 0,25% 48,16 47,97 48,60 48,375
25/07/2019 6.155.776 -1,95% 49,335 47,67 49,785 48,255
24/07/2019 5.668.713 2,44% 48,00 47,47 49,98 49,215
23/07/2019 7.434.824 4,36% 46,275 46,22 48,645 48,045
22/07/2019 2.645.063 1,32% 45,40 45,335 46,235 46,04
19/07/2019 3.765.640 0,13% 45,50 45,39 45,985 45,44
18/07/2019 3.988.009 -1,63% 45,85 45,38 46,115 45,38
17/07/2019 2.585.401 -1,47% 46,375 46,115 46,525 46,13
16/07/2019 2.628.481 0,65% 46,00 45,85 46,95 46,82
15/07/2019 2.852.137 0,39% 46,10 46,08 46,845 46,52
12/07/2019 6.586.209 -0,67% 44,96 44,54 46,675 46,34
11/07/2019 3.153.318 -0,79% 47,115 46,385 47,34 46,65
10/07/2019 3.236.943 -1,57% 47,465 46,92 48,00 47,02
09/07/2019 3.626.031 -1,67% 48,36 47,045 48,38 47,77
08/07/2019 2.559.449 -1,10% 48,50 48,24 49,13 48,58
05/07/2019 1.858.057 0,17% 49,20 48,74 49,30 49,12
04/07/2019 1.827.098 0,03% 49,005 49,005 49,60 49,035
03/07/2019 2.801.213 0,77% 48,56 48,43 49,385 49,02
02/07/2019 2.830.123 -0,34% 48,88 48,215 49,025 48,645
01/07/2019 3.652.759 -0,24% 50,00 48,76 50,25 48,81
28/06/2019 3.916.090 1,31% 48,24 48,24 49,225 48,925
27/06/2019 3.057.898 0,37% 48,20 47,94 49,03 48,295
26/06/2019 3.521.914 1,10% 47,305 47,225 48,365 48,115
25/06/2019 3.569.840 -0,36% 47,27 47,18 47,665 47,59
24/06/2019 6.259.195 -3,75% 47,96 47,08 48,28 47,76
21/06/2019 9.843.299 0,51% 49,435 49,165 49,75 49,62
20/06/2019 3.676.496 0,35% 49,50 49,34 49,855 49,37
19/06/2019 3.736.097 1,11% 48,765 48,655 49,37 49,20
18/06/2019 4.871.017 2,84% 47,35 46,76 48,815 48,66
17/06/2019 2.001.281 -0,22% 47,555 47,245 47,835 47,315
14/06/2019 2.932.262 -1,57% 47,84 47,18 47,92 47,42
13/06/2019 2.854.897 0,18% 47,965 47,60 48,245 48,175
12/06/2019 2.900.040 -0,78% 48,195 47,93 48,415 48,09
11/06/2019 3.571.119 1,82% 48,10 48,02 48,655 48,47
10/06/2019 2.841.106 0,00% 47,54 47,27 47,805 47,605
07/06/2019 2.841.106 0,61% 47,54 47,27 47,805 47,605
06/06/2019 4.209.623 -1,53% 47,795 47,015 48,335 47,315
05/06/2019 3.155.340 -1,09% 48,65 47,615 48,765 48,05
04/06/2019 5.733.767 4,13% 46,80 46,49 48,595 48,58
03/06/2019 3.866.812 0,47% 46,10 45,705 46,655 46,655
31/05/2019 6.324.236 -1,83% 46,45 45,71 46,58 46,435
30/05/2019 2.017.941 0,15% 47,48 47,04 47,74 47,30
29/05/2019 4.058.093 -0,94% 47,37 47,025 47,485 47,23
28/05/2019 3.978.498 -0,04% 47,905 47,555 48,37 47,68
27/05/2019 2.872.565 0,57% 48,32 47,515 48,67 47,70
24/05/2019 4.055.013 0,21% 47,755 47,37 48,28 47,43
23/05/2019 8.632.866 -6,89% 47,56 46,93 47,645 47,33
22/05/2019 7.146.767 -2,48% 52,44 50,83 52,56 50,83
21/05/2019 4.361.555 0,19% 52,44 51,90 53,07 52,12
20/05/2019 4.909.562 -2,51% 53,50 51,67 53,57 52,02
17/05/2019 5.369.632 -1,19% 53,88 52,83 53,98 53,36
16/05/2019 5.021.036 -0,55% 54,05 53,23 54,32 54,00
15/05/2019 6.666.574 2,94% 53,13 51,81 54,86 54,30
14/05/2019 5.288.342 1,21% 53,00 52,42 53,27 52,75
13/05/2019 7.159.976 -3,29% 53,34 51,48 53,47 52,12
10/05/2019 8.127.508 -3,16% 56,26 53,34 56,43 53,89
09/05/2019 7.405.974 -2,88% 56,56 55,39 56,82 55,65
08/05/2019 4.965.074 1,20% 56,33 56,17 57,57 57,30
07/05/2019 5.349.520 -1,26% 57,31 56,40 57,60 56,62
06/05/2019 6.395.281 -2,05% 56,79 56,33 57,94 57,34
03/05/2019 3.142.763 -0,12% 58,38 58,18 58,54 58,54
02/05/2019 3.884.587 0,46% 58,34 58,24 59,26 58,61
01/05/2019 3.457.783 0,00% 57,56 57,53 58,56 58,34
30/04/2019 3.457.783 0,34% 57,56 57,53 58,56 58,34
29/04/2019 2.982.938 -0,27% 58,30 57,91 58,75 58,14
26/04/2019 4.688.013 1,04% 57,13 57,06 58,73 58,30
25/04/2019 5.241.764 -1,27% 58,02 57,59 58,32 57,70
24/04/2019 4.465.188 -1,13% 58,04 57,84 59,22 58,44
23/04/2019 4.599.099 -0,34% 59,76 59,02 60,00 59,11
22/04/2019 8.129.621 0,00% 57,87 57,65 59,34 59,31
18/04/2019 8.129.621 2,12% 57,87 57,65 59,34 59,31
17/04/2019 5.731.980 1,98% 57,52 57,22 58,59 58,08
16/04/2019 3.807.630 0,81% 56,50 56,50 57,26 56,95
15/04/2019 3.368.768 -0,32% 56,10 55,94 56,78 56,49
12/04/2019 5.003.345 2,20% 55,21 54,99 56,93 56,67
11/04/2019 2.688.380 0,71% 55,23 54,76 55,70 55,45
10/04/2019 4.025.276 -0,31% 55,25 54,86 55,50 55,06
09/04/2019 3.148.560 -1,32% 55,81 55,12 56,22 55,23
08/04/2019 2.482.410 -0,07% 55,40 55,12 56,13 55,97
05/04/2019 3.070.075 -0,37% 56,32 55,81 56,46 56,01

login

Pesquisa de títulos

Fale Connosco