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
<< < 2 3 4 5 6 > >>
18-07-2018 3.292.650 1,36% 58,23 58,02 58,63 58,26
17-07-2018 2.862.884 0,70% 56,98 56,95 57,79 57,48
16-07-2018 2.364.663 -0,30% 57,18 56,82 57,46 57,08
13-07-2018 2.298.258 0,16% 57,41 57,15 57,67 57,25
12-07-2018 2.855.572 -0,04% 57,65 56,69 57,65 57,16
11-07-2018 3.634.792 -2,01% 57,84 57,10 57,92 57,18
10-07-2018 2.317.361 0,43% 58,20 57,83 58,49 58,35
09-07-2018 2.621.722 0,10% 58,44 57,54 58,45 58,10
06-07-2018 4.409.486 -0,79% 59,07 57,64 59,07 58,04
05-07-2018 6.350.523 3,76% 58,00 57,84 59,16 58,50
04-07-2018 2.866.553 0,55% 56,12 56,00 56,64 56,38
03-07-2018 4.520.172 0,88% 55,86 55,58 56,67 56,07
02-07-2018 6.031.725 0,82% 54,95 54,78 56,41 55,58
29-06-2018 4.183.949 -0,18% 55,89 54,98 55,93 55,13
28-06-2018 4.907.462 -0,72% 55,50 54,79 56,18 55,23
27-06-2018 6.331.022 0,00% 55,55 54,90 56,64 55,63
26-06-2018 5.249.924 -0,79% 56,50 55,27 56,93 55,63
25-06-2018 5.465.282 -2,76% 57,20 56,07 57,25 56,07
22-06-2018 5.853.207 -0,31% 57,73 56,86 57,85 57,66
21-06-2018 12.572.354 -4,32% 58,80 57,55 59,00 57,84
20-06-2018 4.648.994 -0,74% 61,12 60,37 61,39 60,45
19-06-2018 3.516.204 -1,35% 60,82 60,33 61,14 60,90
18-06-2018 3.186.041 -0,95% 61,94 61,14 62,19 61,73
15-06-2018 19.826.443 -1,38% 63,27 62,09 63,63 62,32
14-06-2018 5.353.335 2,37% 61,20 61,12 63,43 63,19
13-06-2018 3.353.213 -0,93% 62,41 61,52 62,49 61,73
12-06-2018 5.396.143 1,45% 62,10 61,88 62,57 62,31
11-06-2018 5.177.768 -0,87% 60,90 60,46 61,42 61,42
08-06-2018 3.563.648 -0,66% 61,90 61,26 62,04 61,96
07-06-2018 2.845.138 0,03% 62,50 62,13 63,06 62,37
06-06-2018 3.790.258 0,24% 62,13 61,67 62,49 62,35
05-06-2018 3.235.212 0,06% 62,10 62,09 63,04 62,20
04-06-2018 2.243.339 0,21% 62,45 61,97 62,66 62,16
01-06-2018 1.351.572 0,05% 62,03 61,68 62,53 61,94
31-05-2018 9.912.215 -1,89% 62,50 61,31 62,61 61,68
30-05-2018 4.627.128 -0,51% 63,01 62,26 63,10 62,87
29-05-2018 5.613.837 -1,60% 63,75 62,35 63,75 63,19
28-05-2018 3.163.033 -1,31% 65,20 63,78 65,41 64,22
25-05-2018 4.493.390 -0,23% 65,40 64,44 65,58 65,07
24-05-2018 6.841.903 -2,77% 66,43 64,56 66,49 65,22
23-05-2018 4.185.751 -1,90% 68,14 66,65 68,40 67,08
22-05-2018 3.996.449 1,45% 68,24 67,72 68,64 68,38
21-05-2018 4.684.456 0,00% 67,74 67,18 68,16 67,40
18-05-2018 4.684.456 -0,59% 67,74 67,18 68,16 67,40
17-05-2018 3.391.587 1,39% 66,87 66,85 67,80 67,80
16-05-2018 1.987.168 -0,05% 67,00 66,77 67,16 66,87
15-05-2018 2.800.242 0,09% 66,80 66,51 67,20 66,90
14-05-2018 2.220.115 -0,31% 67,17 66,40 67,17 66,84
11-05-2018 2.261.964 -0,21% 67,24 66,74 67,24 67,05
10-05-2018 1.920.146 0,13% 67,21 66,68 67,44 67,19
09-05-2018 881.685 0,34% 66,70 66,57 67,28 67,14
08-05-2018 2.699.198 0,28% 66,83 66,51 67,02 67,02
07-05-2018 2.237.735 0,53% 66,41 66,16 67,04 66,83
04-05-2018 2.790.006 0,23% 66,28 65,91 66,48 66,48
03-05-2018 2.868.004 -0,33% 66,57 66,03 66,83 66,33
02-05-2018 4.542.531 1,60% 65,28 65,24 66,95 66,55
01-05-2018 2.622.353 0,00% 65,70 65,01 65,98 65,50
30-04-2018 2.622.353 -0,21% 65,70 65,01 65,98 65,50
27-04-2018 3.320.107 0,94% 65,71 65,04 65,96 65,64
26-04-2018 3.926.346 0,03% 64,75 64,34 65,56 65,03
25-04-2018 1.571.852 -0,34% 64,29 63,78 65,02 64,97
24-04-2018 3.209.019 -0,29% 65,15 64,64 65,33 65,16
23-04-2018 2.468.009 0,35% 65,00 64,73 65,57 65,35
20-04-2018 3.683.584 -0,12% 65,11 64,82 65,30 65,12
19-04-2018 2.689.318 -0,05% 64,92 64,87 65,24 65,20
18-04-2018 4.809.237 -1,17% 65,41 64,88 65,76 65,23
17-04-2018 2.900.792 1,06% 65,48 65,15 66,25 66,00
16-04-2018 2.147.726 -0,52% 65,79 65,21 65,95 65,31
13-04-2018 2.861.373 0,28% 65,83 65,55 66,34 65,65
12-04-2018 807.242 0,12% 65,21 64,92 65,55 65,45
11-04-2018 2.917.855 -0,75% 65,72 65,03 65,85 65,25
10-04-2018 4.155.912 1,22% 66,20 65,69 66,49 65,74
09-04-2018 3.846.835 -0,58% 65,76 64,54 65,85 64,95
06-04-2018 5.589.308 -6,15% 66,00 65,07 66,35 65,33
05-04-2018 6.660.123 2,20% 69,50 68,51 69,77 69,61
04-04-2018 4.916.389 -0,66% 69,00 67,15 69,00 68,11
03-04-2018 851.806 -0,31% 68,61 67,98 69,045 68,68
02-04-2018 8.027.224 0,00% 66,50 66,40 69,25 68,97
29-03-2018 8.027.224 4,03% 66,50 66,40 69,25 68,97
28-03-2018 4.213.944 -0,26% 66,00 65,13 66,39 66,30
27-03-2018 4.005.786 1,44% 67,00 66,31 67,37 66,47
26-03-2018 3.386.090 -0,37% 66,10 65,26 66,95 65,53
23-03-2018 5.120.907 -1,88% 66,60 65,20 66,75 65,77
22-03-2018 5.595.064 -2,33% 68,00 66,40 68,42 67,03
21-03-2018 2.097.715 -0,07% 68,70 68,29 68,70 68,63
20-03-2018 2.725.232 0,22% 68,19 68,04 68,84 68,68
19-03-2018 3.853.809 -0,93% 68,95 68,03 69,26 68,53
16-03-2018 14.720.067 1,36% 68,50 68,50 69,50 69,17
15-03-2018 4.182.067 1,10% 67,58 67,23 68,35 68,24
14-03-2018 3.390.347 -0,31% 67,57 67,12 68,06 67,50
13-03-2018 3.811.799 -0,89% 68,45 67,25 68,97 67,71
12-03-2018 1.896.084 0,59% 68,55 68,10 68,57 68,32
09-03-2018 2.930.709 0,06% 67,90 67,42 68,37 67,92
08-03-2018 3.512.444 0,04% 67,74 66,79 67,96 67,88
07-03-2018 3.626.262 0,41% 67,26 66,48 68,32 67,85
06-03-2018 3.265.807 0,39% 68,45 67,45 68,66 67,57
05-03-2018 4.377.965 -0,06% 66,25 66,11 67,37 67,31
02-03-2018 5.273.614 -2,42% 68,49 66,87 68,55 67,35
01-03-2018 947.357 -2,38% 70,32 68,63 70,47 68,775
28-02-2018 3.650.903 0,14% 70,20 70,17 70,96 70,47

login

Pesquisa de títulos

Fale Connosco