Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
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
04/01/2023	2.715.145	2,83%	64,40	64,30	66,11	65,86
03/01/2023	1.630.673	0,42%	63,70	63,66	64,94	64,05
02/01/2023	1.836.012	3,88%	61,96	61,89	63,88	63,78
30/12/2022	867.268	-0,97%	61,80	61,33	61,97	61,40
29/12/2022	1.006.366	1,09%	61,00	60,85	62,22	62,00
28/12/2022	1.293.906	-0,89%	62,08	61,08	62,08	61,33
27/12/2022	744.145	0,86%	61,98	61,66	62,41	61,88
23/12/2022	961.726	0,57%	60,91	60,80	61,75	61,35
22/12/2022	1.950.310	-2,96%	62,97	60,72	63,06	61,00
21/12/2022	1.292.377	1,39%	62,22	61,76	62,86	62,86