Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
08/11/2023	680.010	0,97%	57,24	56,375	57,82	57,45
07/11/2023	914.426	-1,13%	57,175	56,68	57,59	56,87
06/11/2023	914.570	-0,79%	58,75	57,42	58,75	57,53
03/11/2023	900.952	0,94%	58,66	57,88	58,66	57,99
02/11/2023	1.999.995	2,29%	56,64	56,46	57,69	57,52
01/11/2023	1.382.058	1,79%	55,89	55,34	56,535	56,23
31/10/2023	1.289.154	-0,22%	55,52	55,07	55,87	55,43
30/10/2023	1.983.615	-1,32%	56,00	55,26	56,42	55,55
27/10/2023	2.028.097	-2,02%	57,15	56,04	57,87	56,21
26/10/2023	2.784.493	-6,34%	58,25	57,13	58,755	57,37
25/10/2023	1.186.419	-0,05%	61,69	60,79	61,81	61,38
24/10/2023	661.354	-0,32%	61,55	61,11	61,78	61,53
23/10/2023	922.753	-0,29%	62,13	60,75	62,17	61,73
20/10/2023	4.497.505	-2,27%	62,96	61,76	63,04	62,01
19/10/2023	2.859.429	-1,14%	63,46	62,58	63,81	63,45
18/10/2023	1.671.117	-1,06%	65,00	64,18	65,29	64,18
17/10/2023	1.555.144	0,26%	64,46	63,99	64,88	64,87
16/10/2023	1.684.499	0,59%	64,37	63,71	64,85	64,70
13/10/2023	2.178.624	-1,34%	65,14	64,26	65,43	64,32
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