Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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