Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
01/04/2024 0 0,44% 74,20 73,36 74,20 73,81
28/03/2024 951.603 0,44% 74,20 73,36 74,20 73,81
27/03/2024 1.006.824 0,08% 73,48 72,84 73,825 73,52
26/03/2024 717.943 -0,35% 73,75 73,31 74,035 73,45
25/03/2024 535.778 0,29% 73,60 73,35 73,76 73,72
22/03/2024 719.054 0,08% 73,33 72,955 73,64 73,51
21/03/2024 775.014 -0,56% 74,49 73,04 74,51 73,34
20/03/2024 526.730 -0,37% 74,05 73,42 74,05 73,755
19/03/2024 604.998 0,98% 73,63 73,31 74,235 74,15
18/03/2024 758.788 0,02% 73,43 73,12 73,945 73,36
15/03/2024 937.479 0,98% 72,76 72,69 73,985 73,345
14/03/2024 781.291 0,01% 72,58 72,18 73,45 72,54
13/03/2024 1.101.192 -1,28% 73,09 72,24 73,09 72,49
12/03/2024 665.403 1,17% 72,50 72,19 73,50 73,32
11/03/2024 603.767 -0,47% 72,34 72,01 72,49 72,40
08/03/2024 510.698 0,10% 72,44 72,04 73,01 72,55
07/03/2024 916.046 -0,72% 72,04 71,08 72,545 72,475
06/03/2024 710.016 -1,14% 73,64 72,79 73,84 72,85
05/03/2024 726.790 0,19% 73,74 72,67 73,76 73,69
04/03/2024 622.077 -0,84% 73,86 73,525 74,25 73,55
01/03/2024 1.666.811 0,50% 74,14 73,87 75,07 74,175
29/02/2024 1.356.007 0,76% 73,50 73,215 74,25 73,805
28/02/2024 1.406.866 1,45% 72,80 72,38 73,50 73,40
27/02/2024 1.028.568 1,36% 71,79 71,14 72,525 72,16
26/02/2024 937.427 -0,19% 71,36 70,80 71,90 71,36
23/02/2024 1.561.350 0,02% 71,70 71,355 72,92 71,495
22/02/2024 2.656.235 4,47% 70,79 70,42 72,24 71,27
21/02/2024 1.069.711 1,94% 67,84 67,38 68,655 68,22
20/02/2024 883.005 -1,26% 67,31 66,46 67,41 66,78
19/02/2024 612.530 0,08% 67,33 67,17 67,69 67,635
16/02/2024 670.002 0,56% 67,36 67,34 68,02 67,38
15/02/2024 746.524 1,91% 66,20 66,11 67,16 66,85
14/02/2024 365.230 0,05% 65,22 64,98 65,79 65,53
13/02/2024 710.780 -0,23% 65,68 65,27 66,38 65,44
12/02/2024 516.401 0,94% 65,26 65,19 66,00 65,59
09/02/2024 697.022 -0,20% 64,64 64,59 65,46 64,92
08/02/2024 760.750 1,50% 64,36 63,93 65,27 65,04
07/02/2024 636.820 0,08% 64,15 64,01 65,16 63,98
06/02/2024 526.072 1,09% 63,76 63,33 64,14 63,96
05/02/2024 818.680 -1,87% 64,58 63,14 64,59 63,27
02/02/2024 1.460.149 2,16% 63,93 63,70 65,12 64,475
01/02/2024 627.823 0,32% 62,87 62,75 63,55 63,08
31/01/2024 1.149.617 0,87% 62,12 62,025 63,03 62,85
30/01/2024 899.445 0,78% 62,21 61,54 62,82 62,26
29/01/2024 678.154 0,87% 61,32 60,76 61,78 61,78
26/01/2024 1.191.524 2,24% 59,77 59,77 61,29 61,25
25/01/2024 1.525.934 -1,61% 60,58 59,40 60,65 59,75
24/01/2024 552.103 0,81% 60,68 60,09 61,02 60,73
23/01/2024 1.277.852 1,55% 59,44 59,33 60,92 60,22
22/01/2024 806.754 0,07% 59,54 59,14 60,05 59,29
19/01/2024 1.092.921 -1,18% 60,10 59,04 60,15 59,11
18/01/2024 1.195.295 0,62% 59,15 58,85 60,33 59,84
17/01/2024 1.316.177 -3,08% 60,22 59,20 60,50 59,47
16/01/2024 985.446 -0,39% 61,19 60,715 61,42 61,28
15/01/2024 682.865 0,05% 61,27 60,70 61,67 61,52
12/01/2024 1.125.645 -1,45% 62,44 61,175 62,535 61,36
11/01/2024 747.235 -1,25% 63,47 62,26 64,03 62,26
10/01/2024 822.409 -1,33% 63,75 62,99 64,06 62,96
09/01/2024 730.979 0,33% 63,64 63,21 63,835 63,81
08/01/2024 554.968 1,58% 62,51 62,14 63,605 63,56
05/01/2024 789.294 0,02% 62,00 61,51 63,31 62,55
04/01/2024 646.088 0,23% 62,49 62,24 62,85 62,32
03/01/2024 744.163 -1,58% 63,34 61,88 63,60 62,20
02/01/2024 692.793 1,03% 62,77 62,27 63,78 63,20
29/12/2023 189.058 0,39% 62,35 62,26 62,75 62,555
28/12/2023 447.953 -0,62% 62,76 62,23 62,80 62,26
27/12/2023 511.773 -0,18% 62,65 62,38 63,025 62,645
26/12/2023 518.637 0,06% 62,60 62,52 63,25 62,76
22/12/2023 518.637 0,06% 62,60 62,52 63,25 62,76
21/12/2023 649.082 -0,60% 62,60 62,08 62,79 62,71
20/12/2023 527.590 -0,30% 63,39 62,91 63,92 63,14
19/12/2023 660.921 -0,32% 63,25 63,14 63,645 63,33
18/12/2023 716.872 -1,35% 63,73 63,29 63,81 63,54
15/12/2023 1.615.265 1,64% 64,06 63,97 65,31 64,41
14/12/2023 1.483.343 2,73% 63,43 63,04 64,19 63,50
13/12/2023 872.538 -1,91% 61,88 61,745 62,61 61,74
12/12/2023 639.869 -0,73% 63,28 62,92 63,61 62,72
11/12/2023 770.116 0,21% 63,38 62,48 63,38 63,05
08/12/2023 1.023.312 0,71% 62,44 62,11 63,11 62,87
07/12/2023 713.557 -0,08% 62,06 61,96 62,57 62,34
06/12/2023 1.124.855 1,19% 61,74 61,44 62,98 62,37
05/12/2023 945.880 1,42% 60,25 60,22 61,68 61,45
04/12/2023 690.897 0,68% 60,09 59,82 60,75 60,52
01/12/2023 593.517 0,70% 59,65 59,46 60,155 60,11
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
Ajuda

Pesquisa de títulos

Fale Connosco