Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
14-07-2023 1.403.461 -0,51% 72,68 72,22 72,74 72,43
13-07-2023 2.193.914 0,26% 72,44 71,94 73,05 72,80
12-07-2023 2.075.037 0,32% 72,54 71,94 72,74 72,61
11-07-2023 1.577.401 0,65% 72,29 71,45 72,42 72,38
10-07-2023 1.165.077 -0,06% 71,86 71,06 72,43 71,91
07-07-2023 2.193.616 0,74% 71,35 70,88 71,95 71,95
06-07-2023 1.398.143 -2,87% 73,31 71,04 73,31 71,42
05-07-2023 2.170.925 1,13% 72,20 71,95 73,60 73,57
04-07-2023 1.704.565 -1,18% 74,00 71,89 74,00 72,75
03-07-2023 1.667.671 -0,07% 73,95 73,39 74,47 73,62
30-06-2023 743.902 1,20% 73,44 72,99 73,92 73,67
29-06-2023 1.359.574 0,61% 72,90 72,73 73,44 72,98
28-06-2023 1.666.174 0,99% 72,28 71,86 72,76 72,54
27-06-2023 2.047.053 -0,21% 72,18 71,27 72,38 71,83
26-06-2023 2.108.434 -0,07% 72,24 70,58 72,31 71,98
23-06-2023 866.050 -0,21% 72,55 71,32 72,55 72,03
22-06-2023 1.220.087 -2,36% 72,85 71,955 72,97 72,35
21-06-2023 2.441.517 -1,33% 75,31 73,98 75,59 74,05
20-06-2023 1.844.673 -0,65% 75,19 74,24 75,33 75,05
19-06-2023 1.454.192 -0,74% 75,63 75,19 75,93 75,54
16-06-2023 9.064.187 1,22% 75,13 74,83 76,10 76,10
15-06-2023 2.180.019 -0,23% 75,16 74,55 75,22 75,18
14-06-2023 3.412.044 1,30% 74,49 74,41 75,85 75,35
13-06-2023 2.562.255 1,06% 73,99 72,50 74,38 74,38
12-06-2023 1.922.110 1,38% 73,00 72,93 73,65 73,60
09-06-2023 1.472.053 -0,55% 73,07 72,60 73,41 72,60
08-06-2023 862.111 0,68% 72,48 72,42 73,76 73,00
07-06-2023 2.140.621 0,61% 72,09 71,52 72,57 72,47
06-06-2023 1.293.109 -0,01% 71,97 71,50 72,24 72,03
05-06-2023 1.675.542 -0,28% 72,30 71,65 72,40 72,04
02-06-2023 3.128.986 2,38% 71,25 71,01 72,42 72,24
01-06-2023 1.760.173 1,13% 70,31 69,93 70,78 70,56
31-05-2023 9.349.162 -2,01% 70,35 69,48 71,00 69,77
30-05-2023 1.836.543 0,06% 71,07 70,90 71,98 71,20
29-05-2023 1.509.671 -0,39% 71,50 70,96 72,08 71,16
26-05-2023 2.199.584 1,69% 70,70 70,16 71,44 71,44
Ajuda

Pesquisa de títulos

Fale Connosco