Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
25-05-2023 1.966.352 0,47% 70,06 69,49 70,66 70,25
24-05-2023 2.779.971 -1,88% 70,75 69,58 70,90 69,92
23-05-2023 1.754.573 -0,20% 71,30 70,96 71,48 71,26
22-05-2023 1.878.847 0,31% 71,22 70,94 71,60 71,40
19-05-2023 4.060.785 0,97% 70,75 70,67 71,79 71,18
18-05-2023 3.489.030 3,10% 68,90 68,81 70,69 70,50
17-05-2023 816.561 1,21% 67,17 67,17 68,44 68,38
16-05-2023 2.505.551 -0,88% 67,69 67,00 67,76 67,40
15-05-2023 1.655.858 0,21% 68,00 67,77 68,34 68,00
12-05-2023 2.180.549 0,13% 68,17 67,70 68,30 67,86
11-05-2023 2.752.091 0,16% 67,80 67,26 68,21 67,77
10-05-2023 2.685.946 0,76% 67,59 66,84 67,95 67,66
09-05-2023 2.778.602 0,71% 66,86 66,58 67,38 67,15
08-05-2023 2.022.023 0,00% 66,99 66,52 67,37 66,68
05-05-2023 3.347.560 2,49% 65,15 64,99 66,69 66,68
04-05-2023 2.001.604 -7,70% 66,48 64,51 66,62 64,99
03-05-2023 1.616.426 0,95% 70,00 68,93 70,41 70,41
02-05-2023 3.619.970 -1,45% 71,20 69,56 71,55 69,56
01-05-2023 4.484.728 0,00% 70,92 68,35 71,31 70,58
28-04-2023 4.484.728 0,74% 70,92 68,35 71,31 70,58
27-04-2023 1.220.579 0,10% 70,20 69,65 71,06 70,06
26-04-2023 2.143.895 0,43% 69,75 69,10 70,15 70,06
25-04-2023 2.010.841 -0,19% 69,89 69,38 70,15 69,76
24-04-2023 1.951.192 0,98% 69,48 69,10 70,15 69,89
21-04-2023 4.229.716 1,44% 69,60 68,31 70,19 69,21
20-04-2023 1.640.134 -3,18% 70,27 67,94 70,27 68,23
19-04-2023 2.085.092 0,63% 70,13 69,56 70,61 70,61
18-04-2023 2.710.343 1,33% 69,56 69,42 70,25 70,17
17-04-2023 2.327.453 -1,65% 70,83 69,13 70,91 69,25
14-04-2023 2.400.954 0,89% 69,96 69,79 70,80 70,41
13-04-2023 1.779.787 0,65% 69,40 69,13 70,18 69,79
12-04-2023 1.983.591 0,67% 68,99 68,90 70,28 69,34
11-04-2023 2.427.777 1,56% 68,70 68,42 69,58 68,88
10-04-2023 2.319.896 0,00% 68,47 67,40 68,55 67,82
06-04-2023 2.319.896 -0,89% 68,47 67,40 68,55 67,82
05-04-2023 3.362.207 -2,85% 70,69 68,23 70,83 68,43
04-04-2023 2.396.840 0,04% 70,69 70,36 71,24 70,44
03-04-2023 3.464.723 -0,52% 70,81 70,05 70,93 70,41
31-03-2023 3.241.795 -0,18% 71,17 70,32 71,24 70,78
30-03-2023 2.582.982 0,78% 70,98 70,38 71,19 70,91
29-03-2023 3.853.734 -2,13% 70,08 69,83 70,82 70,36
28-03-2023 1.355.205 0,57% 72,51 71,74 72,77 71,89
27-03-2023 2.052.688 2,63% 70,37 70,24 71,84 71,48
24-03-2023 3.513.012 -1,51% 70,40 67,82 70,40 69,65
23-03-2023 980.586 -0,77% 71,35 70,29 71,64 70,72
22-03-2023 1.921.978 0,98% 70,61 70,50 71,72 71,17
21-03-2023 2.673.789 1,94% 70,17 70,05 71,25 70,48
20-03-2023 2.625.711 -0,17% 68,84 67,02 69,61 69,14
17-03-2023 9.158.469 -1,56% 70,90 68,35 71,23 69,26
16-03-2023 4.593.018 0,30% 71,08 68,79 71,28 70,36
15-03-2023 2.016.812 -3,67% 72,82 69,72 72,95 70,15
14-03-2023 2.859.137 1,59% 72,12 71,24 72,99 72,82
13-03-2023 4.137.051 -3,17% 74,39 71,42 74,59 71,68
10-03-2023 2.665.376 -0,99% 72,50 72,25 74,24 74,03
09-03-2023 1.935.647 -0,47% 75,34 73,66 75,75 74,77
08-03-2023 1.804.184 -0,29% 75,36 74,96 75,77 75,12
07-03-2023 1.336.673 -0,57% 75,57 75,15 75,82 75,34
06-03-2023 1.543.597 0,24% 75,75 75,26 75,92 75,77
03-03-2023 2.941.485 2,68% 73,62 73,62 75,84 75,59
02-03-2023 1.635.655 0,40% 72,92 72,19 73,88 73,62
01-03-2023 2.058.806 0,94% 73,15 72,74 74,08 73,33
28-02-2023 2.395.280 0,08% 72,31 71,76 73,54 72,65
27-02-2023 1.552.245 0,90% 72,90 72,41 73,13 72,59
24-02-2023 5.234.674 -2,93% 74,48 71,94 74,61 71,94
23-02-2023 2.167.050 0,18% 74,26 74,05 74,88 74,11
22-02-2023 1.935.831 -0,82% 74,17 73,47 74,36 73,98
21-02-2023 1.779.722 -0,37% 74,86 73,62 75,12 74,59
20-02-2023 1.619.956 0,31% 75,00 74,82 75,55 74,87
17-02-2023 5.170.528 2,84% 73,61 73,54 75,06 74,64
16-02-2023 1.202.210 0,26% 72,80 71,70 73,155 72,59
15-02-2023 1.530.975 1,23% 71,45 71,32 72,47 72,36
14-02-2023 1.602.344 0,01% 71,68 71,11 72,24 71,48
13-02-2023 1.207.531 -0,68% 72,00 71,47 72,25 71,47
10-02-2023 2.045.968 -1,41% 72,67 71,40 72,95 71,96
09-02-2023 778.785 1,62% 72,00 71,945 73,38 72,99
08-02-2023 675.475 -0,15% 72,165 71,23 72,56 71,79
07-02-2023 1.661.559 0,14% 72,03 71,59 72,49 71,95
06-02-2023 1.925.947 -0,21% 71,45 70,69 72,05 71,85
03-02-2023 3.214.000 -0,28% 71,68 71,13 72,68 72,00
02-02-2023 4.335.198 3,74% 69,95 69,56 72,84 72,20
01-02-2023 2.608.230 2,13% 68,51 68,23 69,78 69,60
31-01-2023 2.386.354 0,64% 67,48 66,82 68,30 68,15
30-01-2023 2.593.538 -1,67% 69,10 67,23 69,13 67,72
27-01-2023 1.970.350 0,84% 68,51 68,51 69,24 68,87
26-01-2023 1.733.510 1,04% 68,09 67,70 68,45 68,30
25-01-2023 1.309.779 -0,22% 67,57 67,21 67,94 67,60
24-01-2023 2.031.321 0,71% 67,60 67,06 68,25 67,75
23-01-2023 1.724.442 2,25% 66,51 66,08 67,36 67,27
20-01-2023 2.128.467 0,41% 66,04 65,28 66,20 65,79
19-01-2023 2.152.459 -2,65% 66,59 65,52 66,91 65,52
18-01-2023 1.245.010 0,10% 67,33 66,92 67,70 67,30
17-01-2023 1.582.531 0,10% 67,16 66,45 67,80 67,23
16-01-2023 1.466.111 0,18% 67,43 66,62 67,45 67,16
13-01-2023 3.072.434 -2,70% 68,68 66,73 68,68 67,04
12-01-2023 2.712.212 1,12% 68,42 67,96 69,13 68,90
11-01-2023 2.116.073 0,58% 67,98 67,79 68,47 68,14
10-01-2023 2.376.716 0,64% 67,32 66,88 67,98 67,75
09-01-2023 2.399.636 1,29% 67,11 66,89 67,70 67,32
06-01-2023 2.127.422 0,08% 66,63 64,95 67,08 66,46
05-01-2023 1.793.620 0,84% 65,78 65,36 66,66 66,41
Ajuda

Pesquisa de títulos

Fale Connosco