Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	24.968	1,38%	64,04	63,74	64,15	64,12
17/07/2024	0	-0,58%	63,46	62,90	63,52	63,27
04/07/2024	574.139	0,78%	65,62	65,52	66,28	65,94
03/07/2024	697.226	1,23%	64,92	64,81	65,52	65,30
02/07/2024	925.467	-0,08%	65,30	64,06	65,30	64,73
01/07/2024	916.032	0,59%	65,60	64,78	65,83	64,80
28/06/2024	1.620.251	1,80%	64,79	64,11	65,21	64,57
27/06/2024	1.435.215	-1,17%	64,25	63,28	64,36	63,43
26/06/2024	1.414.266	-0,82%	64,80	63,995	64,97	64,25
25/06/2024	1.490.039	-0,08%	64,62	64,49	65,21	64,81
24/06/2024	2.269.940	1,13%	63,89	63,87	65,42	64,54
21/06/2024	1.506.779	-0,98%	64,43	63,505	64,45	63,82
20/06/2024	1.076.209	0,89%	63,92	63,76	64,51	64,45
19/06/2024	1.129.081	0,69%	63,56	63,42	64,03	63,88
18/06/2024	1.710.257	-0,16%	64,40	63,31	64,40	63,52
17/06/2024	1.462.533	0,47%	63,49	63,07	63,92	63,62
14/06/2024	1.438.062	-0,54%	63,57	62,73	63,70	63,20
13/06/2024	1.679.255	-1,93%	64,41	63,42	64,57	63,65
12/06/2024	1.590.438	-0,98%	65,11	64,215	65,645	64,82
11/06/2024	1.123.198	-0,08%	65,62	64,95	65,86	65,41
10/06/2024	1.341.862	0,55%	64,78	64,29	65,50	65,52
07/06/2024	1.276.165	-0,96%	65,63	64,70	65,79	65,11
06/06/2024	1.437.040	0,41%	65,64	65,28	66,02	65,78
05/06/2024	1.276.879	0,01%	65,60	65,37	66,12	65,58
04/06/2024	1.390.325	-1,35%	66,09	65,11	66,405	65,53
03/06/2024	1.275.064	0,06%	66,88	66,395	67,10	66,33
31/05/2024	1.202.553	0,56%	66,12	65,66	66,62	66,29
30/05/2024	1.436.548	0,72%	65,33	65,14	66,07	65,93
29/05/2024	1.367.347	-1,53%	66,15	65,35	66,205	65,47
28/05/2024	1.105.396	0,17%	66,55	66,12	66,985	66,38
27/05/2024	968.740	0,42%	66,08	65,89	66,595	66,29
24/05/2024	1.190.951	0,63%	65,16	65,05	66,32	66,01
23/05/2024	1.422.781	-0,24%	65,95	65,31	66,11	65,71
22/05/2024	1.310.853	-1,30%	65,58	64,71	66,32	65,87
21/05/2024	887.525	-0,80%	66,78	66,45	66,90	66,74
20/05/2024	1.024.412	-1,47%	68,50	67,05	68,50	67,13
17/05/2024	1.175.371	-0,12%	68,22	67,95	68,85	68,13
16/05/2024	1.020.810	-1,19%	68,73	67,98	68,93	68,32
15/05/2024	1.309.634	-0,49%	69,48	69,04	70,13	69,00
14/05/2024	1.176.099	1,32%	68,49	68,39	69,495	69,33
13/05/2024	1.453.445	0,24%	67,52	67,52	68,52	68,425
10/05/2024	1.339.172	-0,44%	68,10	67,87	68,72	68,19
09/05/2024	1.457.964	-5,28%	69,20	67,85	69,20	68,49
08/05/2024	1.201.200	-1,33%	73,32	71,96	73,38	72,57
07/05/2024	931.880	1,01%	73,05	72,43	73,69	73,30
06/05/2024	846.683	1,21%	72,24	71,81	73,21	72,57
03/05/2024	861.230	0,55%	71,54	70,93	72,54	71,58
02/05/2024	1.508.731	0,38%	71,43	70,64	71,94	70,91
01/05/2024	0	-5,25%	73,99	70,41	73,99	70,94
30/04/2024	3.073.564	-5,25%	73,99	70,41	73,99	70,94
29/04/2024	825.281	0,57%	74,98	74,52	75,24	74,79
26/04/2024	1.002.855	1,65%	73,64	73,29	74,79	74,36
25/04/2024	806.414	-0,93%	74,29	72,37	74,35	73,22
24/04/2024	765.204	-0,18%	74,66	73,75	74,66	74,02
23/04/2024	817.332	-0,36%	74,67	73,23	74,78	74,05
22/04/2024	586.635	0,15%	74,87	73,365	74,90	74,19
19/04/2024	605.297	-1,24%	73,78	73,49	74,35	74,14
18/04/2024	571.690	0,55%	74,75	74,45	75,15	74,81
17/04/2024	767.781	-0,01%	74,62	74,26	75,22	74,40
16/04/2024	1.249.015	-2,05%	75,01	74,17	75,10	74,61
15/04/2024	970.211	1,36%	75,59	75,56	77,13	76,24
12/04/2024	1.001.872	-0,57%	76,38	74,84	76,55	75,22
11/04/2024	686.454	-0,25%	75,37	75,11	76,17	75,65
10/04/2024	1.022.107	-0,18%	76,92	75,36	77,36	75,84
09/04/2024	642.170	-0,76%	76,37	75,95	76,70	75,98
08/04/2024	1.591.210	2,79%	75,05	75,03	77,455	76,61
05/04/2024	849.056	-0,96%	73,84	73,84	74,77	74,53
04/04/2024	1.025.769	1,77%	73,92	73,78	75,63	75,27
03/04/2024	1.180.599	0,50%	73,68	73,19	74,02	73,91
02/04/2024	965.737	-0,45%	74,20	73,345	74,24	73,54
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