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 > >>
24-03-2020 13.524.808 27,28% 24,70 24,505 29,28 29,28
23-03-2020 12.175.342 1,46% 21,715 21,47 23,495 23,005
20-03-2020 16.664.193 3,82% 23,00 22,65 23,93 22,675
19-03-2020 11.513.284 -1,09% 22,00 21,015 23,115 21,84
18-03-2020 10.355.050 -9,32% 23,185 21,425 23,865 22,08
17-03-2020 13.532.232 6,24% 24,05 21,50 24,90 24,35
16-03-2020 14.756.845 -10,64% 24,00 22,175 24,345 22,92
13-03-2020 20.138.585 2,21% 26,55 24,985 29,11 25,65
12-03-2020 20.325.309 -18,85% 29,38 25,085 29,645 25,095
11-03-2020 1.283.470 0,34% 31,25 30,485 32,345 30,825
10-03-2020 1.496.562 0,43% 30,875 30,165 32,84 30,72
09-03-2020 15.511.448 -13,44% 32,20 30,05 32,215 30,175
06-03-2020 10.171.393 -3,69% 35,26 34,08 35,66 34,86
05-03-2020 6.178.110 -3,81% 37,72 36,075 37,78 36,195
04-03-2020 6.580.665 2,62% 36,835 36,43 37,70 37,63
03-03-2020 8.729.324 -1,24% 37,56 36,435 38,16 36,67
02-03-2020 7.553.806 -1,09% 38,00 36,50 38,215 37,13
28-02-2020 12.165.532 -3,35% 37,165 36,72 37,82 37,54
27-02-2020 7.863.903 -3,35% 39,21 38,36 39,615 38,84
26-02-2020 8.077.171 1,73% 39,25 38,275 40,285 40,185
25-02-2020 6.951.787 -0,57% 40,12 38,97 40,215 39,50
24-02-2020 10.085.506 -6,74% 41,325 39,525 41,435 39,725
21-02-2020 6.622.320 -2,63% 43,41 42,105 43,93 42,595
20-02-2020 5.853.497 2,28% 42,67 42,30 44,31 43,745
19-02-2020 3.123.095 0,71% 42,685 42,085 42,85 42,77
18-02-2020 4.110.778 -2,76% 43,10 42,47 43,215 42,47
17-02-2020 2.854.134 1,42% 43,70 43,49 44,23 43,675
14-02-2020 3.245.409 -0,42% 43,20 43,035 44,015 43,065
13-02-2020 4.206.386 -1,71% 43,30 42,815 43,73 43,245
12-02-2020 4.974.951 3,19% 42,615 42,60 44,14 43,995
11-02-2020 7.718.339 -0,95% 44,555 42,405 44,765 42,635
10-02-2020 3.691.433 0,37% 42,99 42,675 43,565 43,045
07-02-2020 4.450.968 -2,70% 43,88 42,72 43,88 42,885
06-02-2020 3.719.477 0,05% 44,54 44,01 44,88 44,075
05-02-2020 6.063.103 4,03% 42,40 42,125 44,055 44,055
04-02-2020 3.491.052 1,75% 41,85 41,615 42,56 42,35
03-02-2020 4.054.101 -0,44% 41,875 41,415 41,985 41,62
31-01-2020 5.005.050 -2,30% 42,845 41,67 42,96 41,805
30-01-2020 3.307.883 -1,44% 42,97 42,645 43,385 42,79
29-01-2020 3.298.378 0,30% 43,45 43,075 43,73 43,415
28-01-2020 5.709.986 1,67% 42,69 42,12 43,48 43,285
27-01-2020 5.465.565 -3,11% 43,33 42,39 43,43 42,575
24-01-2020 4.987.245 -1,10% 44,56 43,75 44,705 43,94
23-01-2020 4.726.687 -2,17% 45,005 44,23 45,405 44,43
22-01-2020 7.485.527 -2,12% 46,555 45,155 47,61 45,415
21-01-2020 2.762.020 -0,35% 46,28 45,95 46,775 46,40
20-01-2020 2.330.565 -0,27% 46,505 46,215 46,785 46,565
17-01-2020 3.811.872 -0,40% 47,33 46,66 47,51 46,69
16-01-2020 3.757.510 -0,77% 47,29 46,56 47,45 46,875
15-01-2020 4.872.219 -2,51% 48,455 47,145 48,46 47,24
14-01-2020 3.468.827 -0,90% 48,865 48,27 49,17 48,455
13-01-2020 2.559.757 -1,08% 49,60 48,52 49,60 48,895
10-01-2020 2.604.016 -0,50% 49,855 49,355 49,905 49,43
09-01-2020 2.577.150 0,43% 49,90 49,645 50,15 49,68
08-01-2020 2.211.675 0,56% 48,80 48,68 49,495 49,47
07-01-2020 2.342.715 0,80% 49,05 48,91 49,545 49,195
06-01-2020 2.862.373 -0,54% 48,335 47,735 48,805 48,805
03-01-2020 3.338.853 -1,81% 49,65 48,455 49,73 49,07
02-01-2020 2.473.330 1,23% 49,405 49,26 50,31 49,975
31-12-2019 1.295.834 0,00% 49,60 49,26 49,75 49,37
30-12-2019 1.295.834 -0,94% 49,60 49,26 49,75 49,37
27-12-2019 1.967.115 0,11% 49,795 49,67 50,18 49,84
26-12-2019 2.496.274 0,00% 49,70 49,23 49,825 49,785
24-12-2019 2.496.274 0,00% 49,70 49,23 49,825 49,785
23-12-2019 2.496.274 -0,37% 49,70 49,23 49,825 49,785
20-12-2019 8.696.791 0,12% 49,815 49,66 50,10 49,97
19-12-2019 3.472.279 -0,80% 50,20 49,275 50,34 49,91
18-12-2019 2.999.800 -1,45% 50,84 50,22 51,09 50,31
17-12-2019 3.550.082 0,37% 50,80 50,65 51,16 51,05
16-12-2019 2.653.175 0,45% 51,00 50,36 51,00 50,86
13-12-2019 5.577.452 1,42% 51,00 50,36 51,69 50,63
12-12-2019 3.102.639 0,86% 49,475 48,975 50,23 49,92
11-12-2019 2.872.925 1,52% 48,825 48,725 49,64 49,495
10-12-2019 3.729.883 -0,61% 48,725 48,02 48,935 48,755
09-12-2019 1.910.236 -0,81% 49,63 48,975 49,745 49,055
06-12-2019 3.186.143 0,40% 49,40 48,715 49,50 49,455
05-12-2019 2.450.427 -0,69% 49,51 49,26 49,87 49,26
04-12-2019 3.085.897 0,72% 49,215 49,215 49,90 49,60
03-12-2019 4.083.165 -1,22% 49,885 48,885 50,15 49,245
02-12-2019 4.865.754 -2,63% 51,11 49,85 51,39 49,855
29-11-2019 3.132.036 -1,46% 51,74 51,17 51,86 51,20
28-11-2019 1.528.011 -0,90% 52,29 51,78 52,29 51,96
27-11-2019 3.176.517 -0,17% 52,73 52,27 53,21 52,43
26-11-2019 3.926.905 -0,44% 52,61 52,31 52,97 52,52
25-11-2019 1.084.904 1,21% 52,51 52,51 53,22 52,78
22-11-2019 5.415.268 1,96% 51,00 50,98 52,21 52,03
21-11-2019 6.196.717 1,86% 50,00 49,92 52,14 51,03
20-11-2019 3.800.381 -0,12% 49,95 49,585 50,46 50,10
19-11-2019 4.784.904 -0,14% 50,15 50,05 50,88 50,16
18-11-2019 6.189.499 -0,89% 50,57 49,74 50,97 50,23
15-11-2019 7.753.567 -0,90% 50,84 50,61 51,66 50,68
14-11-2019 10.783.817 -4,48% 51,90 51,04 52,30 51,14
13-11-2019 4.122.044 -0,71% 53,58 52,97 53,85 53,54
12-11-2019 3.511.982 0,92% 53,84 53,58 54,19 53,92
11-11-2019 3.170.858 -0,04% 53,21 52,93 53,75 53,43
08-11-2019 4.165.520 -0,63% 53,91 53,17 53,99 53,45
07-11-2019 5.159.460 2,24% 52,80 52,80 54,00 53,79
06-11-2019 4.589.694 -1,33% 52,56 52,29 52,88 52,61
05-11-2019 5.683.761 0,32% 52,50 52,49 53,38 53,32
04-11-2019 7.883.543 0,85% 53,50 52,96 54,50 53,15

login

Pesquisa de títulos

Fale Connosco