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 > >>
12-12-2018 4.904.168 1,55% 46,975 46,66 47,64 47,42
11-12-2018 1.892.659 3,63% 45,98 45,565 47,235 46,97
10-12-2018 1.026.128 -3,26% 46,095 45,07 46,35 45,325
07-12-2018 5.068.502 -0,37% 47,775 46,555 48,00 46,735
06-12-2018 9.332.061 -6,18% 49,18 46,855 49,37 46,91
05-12-2018 2.850.292 -0,89% 50,30 49,915 50,83 50,00
04-12-2018 3.693.331 -2,89% 51,45 50,45 51,58 50,45
03-12-2018 7.668.362 4,54% 52,20 51,66 53,49 51,95
30-11-2018 7.341.792 -1,92% 50,47 48,755 50,54 49,695
29-11-2018 3.671.092 0,10% 50,82 50,13 51,08 50,67
28-11-2018 3.085.454 -0,14% 50,99 50,32 51,11 50,62
27-11-2018 3.683.800 -2,41% 52,10 50,38 52,10 50,69
26-11-2018 3.486.213 2,51% 50,99 50,89 52,20 51,94
23-11-2018 2.003.899 0,50% 50,35 50,30 50,84 50,67
22-11-2018 1.830.471 -0,83% 50,77 49,99 50,77 50,42
21-11-2018 3.086.971 2,13% 50,16 49,90 50,95 50,84
20-11-2018 4.855.762 -1,33% 50,38 49,615 50,62 49,78
19-11-2018 4.459.905 -0,08% 50,68 50,24 51,01 50,45
16-11-2018 4.894.118 -1,12% 51,60 50,29 52,02 50,49
15-11-2018 5.054.950 -2,35% 51,51 50,42 51,78 51,06
14-11-2018 4.387.665 0,77% 51,98 51,82 53,43 52,29
13-11-2018 4.620.464 2,94% 50,38 50,36 52,10 51,89
12-11-2018 3.402.425 -0,69% 51,09 50,22 51,37 50,41
09-11-2018 3.296.172 -1,05% 51,00 50,26 51,20 50,76
08-11-2018 4.393.933 -1,91% 52,35 51,19 52,44 51,30
07-11-2018 3.339.733 0,06% 52,27 52,00 52,94 52,30
06-11-2018 958.033 -0,74% 52,82 52,16 52,94 52,28
05-11-2018 2.574.153 -0,85% 53,30 52,67 53,36 52,69
02-11-2018 5.303.977 1,08% 54,13 53,07 54,82 53,14
01-11-2018 2.893.154 0,40% 52,23 51,91 53,21 52,57
31-10-2018 4.293.941 0,46% 52,90 52,06 53,00 52,36
30-10-2018 4.227.309 -0,59% 52,68 51,79 52,99 52,12
29-10-2018 6.301.314 2,06% 51,40 51,37 54,53 52,43
26-10-2018 4.411.562 0,04% 50,88 50,34 51,37 51,37
25-10-2018 5.808.298 2,70% 49,80 49,80 51,77 51,35
24-10-2018 4.916.089 -0,95% 51,50 49,84 51,53 50,00
23-10-2018 5.512.675 -0,65% 50,14 49,72 50,86 50,48
22-10-2018 4.344.803 -1,13% 51,55 50,81 52,62 50,81
19-10-2018 9.510.534 -1,95% 52,38 48,77 52,48 51,39
18-10-2018 2.535.328 -0,66% 52,92 52,37 53,52 52,41
17-10-2018 3.299.834 -0,88% 53,64 52,28 53,64 52,76
16-10-2018 3.803.154 0,59% 52,85 52,33 53,54 53,23
15-10-2018 3.149.634 0,06% 52,53 52,03 53,21 52,92
12-10-2018 3.355.733 0,36% 53,20 52,75 53,84 52,89
11-10-2018 5.467.425 -1,68% 52,67 52,12 53,39 52,70
10-10-2018 4.153.982 -1,51% 54,50 53,52 54,64 53,60
09-10-2018 3.096.328 -0,33% 54,57 53,63 54,72 54,42
08-10-2018 2.952.837 -1,82% 55,18 54,54 55,33 54,60
05-10-2018 2.978.584 -1,47% 56,33 55,37 56,40 55,61
04-10-2018 4.299.941 0,79% 56,80 56,08 57,09 56,44
03-10-2018 4.957.695 0,00% 54,59 54,55 56,43 56,00
02-10-2018 4.957.695 2,04% 54,59 54,55 56,43 56,00
01-10-2018 2.518.242 0,98% 54,46 53,92 55,13 54,88
28-09-2018 4.371.302 -2,23% 55,32 54,12 55,36 54,35
27-09-2018 3.884.896 1,39% 55,10 54,32 55,61 55,59
26-09-2018 5.032.525 0,16% 54,82 53,45 54,94 54,83
25-09-2018 6.202.208 -2,48% 56,16 54,22 56,38 54,74
24-09-2018 3.956.861 -2,57% 57,49 56,05 57,49 56,13
21-09-2018 9.215.794 0,70% 58,00 57,36 58,81 57,61
20-09-2018 4.286.869 1,58% 56,14 56,12 57,56 57,21
19-09-2018 2.995.247 0,99% 55,80 55,80 56,47 56,32
18-09-2018 4.318.441 0,65% 55,52 55,32 56,47 55,77
17-09-2018 2.643.977 -0,23% 55,06 54,96 55,85 55,41
14-09-2018 3.500.191 0,82% 55,37 55,16 56,14 55,54
13-09-2018 3.524.228 1,03% 54,55 54,52 55,61 55,09
12-09-2018 2.430.843 0,89% 54,11 53,67 54,54 54,53
11-09-2018 2.818.817 -0,83% 54,81 53,75 54,85 54,05
10-09-2018 2.496.864 0,04% 54,49 54,00 54,68 54,50
07-09-2018 2.590.854 0,30% 54,32 54,10 54,50 54,48
06-09-2018 2.738.082 0,07% 54,32 54,17 55,09 54,32
05-09-2018 3.907.174 0,15% 53,93 53,52 54,66 54,28
04-09-2018 3.353.876 -1,46% 55,18 53,86 55,21 54,20
03-09-2018 2.435.014 -1,26% 55,60 54,75 55,65 55,00
31-08-2018 3.345.369 -1,68% 55,86 55,63 56,27 55,70
30-08-2018 3.228.762 -0,04% 56,54 55,69 57,33 56,65
29-08-2018 1.914.798 0,66% 56,45 56,01 56,73 56,67
28-08-2018 2.667.177 0,34% 56,56 56,30 56,98 56,30
27-08-2018 2.587.137 2,48% 55,06 55,00 56,21 56,11
24-08-2018 2.017.459 0,63% 54,60 54,35 55,00 54,75
23-08-2018 2.746.752 -1,61% 55,11 54,35 55,29 54,41
22-08-2018 4.283.446 -1,02% 55,76 54,36 56,37 55,30
21-08-2018 2.945.241 1,05% 55,16 54,76 55,99 55,87
20-08-2018 1.958.014 0,67% 55,15 54,92 55,59 55,29
17-08-2018 3.762.564 -0,67% 55,30 54,22 55,46 54,92
16-08-2018 2.770.577 0,44% 55,57 55,05 55,72 55,29
15-08-2018 5.133.679 -2,48% 56,62 54,75 56,92 55,05
14-08-2018 3.192.461 -1,36% 57,42 56,06 57,62 56,45
13-08-2018 2.508.866 0,05% 57,40 57,23 57,86 57,23
10-08-2018 4.484.731 -3,12% 58,70 56,97 58,70 57,20
09-08-2018 2.066.612 -0,03% 58,91 58,64 59,38 59,04
08-08-2018 1.794.580 0,29% 58,81 58,59 59,27 59,06
07-08-2018 2.814.065 1,10% 58,46 58,46 59,40 58,89
06-08-2018 2.263.625 0,16% 58,39 58,09 58,99 58,25
03-08-2018 2.395.590 1,31% 57,58 57,39 58,53 58,16
02-08-2018 3.830.268 -1,43% 57,84 56,76 57,92 57,41
01-08-2018 4.045.856 -1,54% 59,40 58,06 59,41 58,24
31-07-2018 3.825.862 -0,34% 59,20 58,82 59,68 59,15
30-07-2018 1.913.581 0,10% 59,15 59,01 59,62 59,35
27-07-2018 3.650.970 -0,37% 59,42 58,89 59,93 59,29
26-07-2018 6.761.972 2,82% 58,50 57,09 59,75 59,51

login

Pesquisa de títulos

Fale Connosco