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 > >>
14/06/2019 2.932.262 -1,57% 47,84 47,18 47,92 47,42
13/06/2019 2.854.897 0,18% 47,965 47,60 48,245 48,175
12/06/2019 2.900.040 -0,78% 48,195 47,93 48,415 48,09
11/06/2019 3.571.119 1,82% 48,10 48,02 48,655 48,47
10/06/2019 2.841.106 0,00% 47,54 47,27 47,805 47,605
07/06/2019 2.841.106 0,61% 47,54 47,27 47,805 47,605
06/06/2019 4.209.623 -1,53% 47,795 47,015 48,335 47,315
05/06/2019 3.155.340 -1,09% 48,65 47,615 48,765 48,05
04/06/2019 5.733.767 4,13% 46,80 46,49 48,595 48,58
03/06/2019 3.866.812 0,47% 46,10 45,705 46,655 46,655
31/05/2019 6.324.236 -1,83% 46,45 45,71 46,58 46,435
30/05/2019 2.017.941 0,15% 47,48 47,04 47,74 47,30
29/05/2019 4.058.093 -0,94% 47,37 47,025 47,485 47,23
28/05/2019 3.978.498 -0,04% 47,905 47,555 48,37 47,68
27/05/2019 2.872.565 0,57% 48,32 47,515 48,67 47,70
24/05/2019 4.055.013 0,21% 47,755 47,37 48,28 47,43
23/05/2019 8.632.866 -6,89% 47,56 46,93 47,645 47,33
22/05/2019 7.146.767 -2,48% 52,44 50,83 52,56 50,83
21/05/2019 4.361.555 0,19% 52,44 51,90 53,07 52,12
20/05/2019 4.909.562 -2,51% 53,50 51,67 53,57 52,02
17/05/2019 5.369.632 -1,19% 53,88 52,83 53,98 53,36
16/05/2019 5.021.036 -0,55% 54,05 53,23 54,32 54,00
15/05/2019 6.666.574 2,94% 53,13 51,81 54,86 54,30
14/05/2019 5.288.342 1,21% 53,00 52,42 53,27 52,75
13/05/2019 7.159.976 -3,29% 53,34 51,48 53,47 52,12
10/05/2019 8.127.508 -3,16% 56,26 53,34 56,43 53,89
09/05/2019 7.405.974 -2,88% 56,56 55,39 56,82 55,65
08/05/2019 4.965.074 1,20% 56,33 56,17 57,57 57,30
07/05/2019 5.349.520 -1,26% 57,31 56,40 57,60 56,62
06/05/2019 6.395.281 -2,05% 56,79 56,33 57,94 57,34
03/05/2019 3.142.763 -0,12% 58,38 58,18 58,54 58,54
02/05/2019 3.884.587 0,46% 58,34 58,24 59,26 58,61
01/05/2019 3.457.783 0,00% 57,56 57,53 58,56 58,34
30/04/2019 3.457.783 0,34% 57,56 57,53 58,56 58,34
29/04/2019 2.982.938 -0,27% 58,30 57,91 58,75 58,14
26/04/2019 4.688.013 1,04% 57,13 57,06 58,73 58,30
25/04/2019 5.241.764 -1,27% 58,02 57,59 58,32 57,70
24/04/2019 4.465.188 -1,13% 58,04 57,84 59,22 58,44
23/04/2019 4.599.099 -0,34% 59,76 59,02 60,00 59,11
22/04/2019 8.129.621 0,00% 57,87 57,65 59,34 59,31
18/04/2019 8.129.621 2,12% 57,87 57,65 59,34 59,31
17/04/2019 5.731.980 1,98% 57,52 57,22 58,59 58,08
16/04/2019 3.807.630 0,81% 56,50 56,50 57,26 56,95
15/04/2019 3.368.768 -0,32% 56,10 55,94 56,78 56,49
12/04/2019 5.003.345 2,20% 55,21 54,99 56,93 56,67
11/04/2019 2.688.380 0,71% 55,23 54,76 55,70 55,45
10/04/2019 4.025.276 -0,31% 55,25 54,86 55,50 55,06
09/04/2019 3.148.560 -1,32% 55,81 55,12 56,22 55,23
08/04/2019 2.482.410 -0,07% 55,40 55,12 56,13 55,97
05/04/2019 3.070.075 -0,37% 56,32 55,81 56,46 56,01
04/04/2019 3.868.640 1,32% 55,50 55,31 56,46 56,22
03/04/2019 4.496.867 0,98% 55,40 55,37 55,83 55,49
02/04/2019 4.899.776 1,01% 54,40 53,89 55,09 54,95
01/04/2019 7.927.750 4,12% 52,80 52,79 54,73 54,40
29/03/2019 4.372.888 2,27% 51,14 51,06 52,25 52,25
28/03/2019 3.228.573 -0,51% 51,16 50,93 51,77 51,09
27/03/2019 3.952.036 1,91% 50,71 50,64 51,66 51,35
26/03/2019 3.689.415 -0,71% 50,70 50,24 51,09 50,39
25/03/2019 3.297.934 0,50% 50,42 50,25 51,28 50,75
22/03/2019 6.636.096 -1,94% 51,77 50,50 52,23 50,50
21/03/2019 3.435.890 -0,43% 51,50 51,10 51,85 51,50
20/03/2019 4.823.662 -2,16% 53,03 51,58 53,15 51,72
19/03/2019 5.289.177 3,44% 51,26 51,11 53,18 52,86
18/03/2019 2.899.957 -1,10% 51,64 51,01 51,70 51,10
15/03/2019 9.136.656 1,37% 51,36 51,03 52,16 51,67
14/03/2019 2.825.243 0,18% 51,01 50,64 51,42 50,97
13/03/2019 2.629.242 0,63% 50,40 50,33 51,03 50,88
12/03/2019 3.192.264 -0,37% 51,25 50,46 51,48 50,56
11/03/2019 614.763 1,40% 50,45 50,20 50,83 50,72
08/03/2019 4.162.840 -0,71% 49,65 49,10 50,13 50,08
07/03/2019 5.304.294 -3,37% 51,79 49,93 51,80 50,44
06/03/2019 3.005.278 -1,34% 52,50 51,88 52,51 52,20
05/03/2019 2.589.265 -1,07% 53,36 52,83 53,48 52,91
04/03/2019 2.774.274 0,38% 53,70 53,34 53,82 53,48
01/03/2019 3.173.903 1,18% 53,12 53,12 53,82 53,28
28/02/2019 3.132.874 -0,42% 52,48 52,26 52,79 52,66
27/02/2019 2.409.673 -0,51% 53,14 52,50 53,20 52,88
26/02/2019 2.797.909 -0,54% 53,10 52,40 53,32 53,15
25/02/2019 4.363.162 2,38% 52,61 52,40 53,72 53,44
22/02/2019 2.732.205 0,17% 52,00 51,90 52,59 52,20
21/02/2019 2.732.535 0,68% 52,00 51,75 52,26 52,11
20/02/2019 4.393.230 2,58% 50,55 50,50 52,29 51,76
19/02/2019 548.676 0,20% 50,01 49,635 50,56 50,50
18/02/2019 2.424.551 -0,42% 50,00 49,895 50,78 50,40
15/02/2019 5.545.745 2,66% 48,77 48,465 50,76 50,61
14/02/2019 3.551.666 -1,83% 50,55 49,29 50,87 49,30
13/02/2019 3.404.835 1,69% 49,785 49,165 50,39 50,22
12/02/2019 3.414.708 2,54% 48,825 48,77 49,585 49,385
11/02/2019 3.396.340 0,31% 48,145 47,785 48,38 48,16
08/02/2019 5.861.181 -2,47% 48,70 47,90 49,265 48,01
07/02/2019 7.192.333 -5,25% 51,39 49,225 51,49 49,225
06/02/2019 6.234.132 -1,81% 52,09 51,02 52,56 51,95
05/02/2019 3.199.480 1,42% 52,59 52,04 52,91 52,91
04/02/2019 3.310.310 -1,62% 53,10 51,96 53,28 52,17
01/02/2019 4.939.226 2,65% 52,48 52,12 53,12 53,03
31/01/2019 3.908.619 -0,21% 52,11 50,96 52,66 51,66
30/01/2019 2.034.476 -0,44% 52,00 51,54 52,15 51,77
29/01/2019 2.789.922 -0,36% 51,85 51,46 52,56 52,00
28/01/2019 2.697.086 -0,72% 52,36 52,06 52,58 52,19
25/01/2019 4.285.339 2,90% 51,52 51,52 52,71 52,57

login

Pesquisa de títulos

Fale Connosco