Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
20/12/2022	1.788.337	-1,01%	62,19	61,52	62,31	62,00
19/12/2022	1.503.334	0,97%	62,10	61,98	63,05	62,63
16/12/2022	5.172.715	-0,11%	62,22	61,61	62,97	62,03
15/12/2022	3.837.595	-3,81%	64,20	62,04	64,78	62,10
14/12/2022	2.312.355	-0,08%	64,27	64,07	64,83	64,56
13/12/2022	2.463.128	0,87%	64,17	63,79	65,68	64,61
12/12/2022	1.797.201	-1,14%	64,50	63,98	64,70	64,05
09/12/2022	2.692.302	2,65%	63,47	63,15	64,98	64,79
08/12/2022	1.804.621	0,00%	63,20	62,59	63,52	63,12
07/12/2022	1.582.496	-1,04%	63,50	63,07	64,31	63,12
06/12/2022	1.529.196	-0,75%	64,58	63,57	64,89	63,78
05/12/2022	2.148.286	0,27%	64,45	63,51	64,65	64,26
02/12/2022	1.784.916	-0,11%	63,43	63,40	64,63	64,09
01/12/2022	1.819.216	-0,37%	65,22	63,25	65,37	64,16
30/11/2022	4.058.987	2,97%	62,73	62,73	64,70	64,40
29/11/2022	2.166.881	1,68%	61,78	61,54	62,65	62,54
28/11/2022	1.822.227	-1,38%	61,70	61,27	62,08	61,51
25/11/2022	1.251.984	-0,21%	62,60	61,95	62,70	62,37
24/11/2022	1.181.204	0,68%	62,05	62,02	62,66	62,50
23/11/2022	811.216	-0,24%	62,36	61,15	62,50	62,08
22/11/2022	1.597.248	0,40%	61,80	61,66	62,73	62,16
21/11/2022	1.389.921	-0,50%	61,68	61,55	62,47	61,91
18/11/2022	4.348.709	3,32%	60,82	60,66	62,45	62,22
17/11/2022	2.955.510	-1,52%	61,61	59,41	61,92	60,22
16/11/2022	5.855.377	-6,20%	64,42	60,51	64,54	61,15
15/11/2022	1.814.287	0,39%	65,53	64,31	65,61	65,19
14/11/2022	1.863.787	0,23%	65,55	64,46	65,83	64,94
11/11/2022	3.448.590	2,29%	63,80	63,74	65,22	64,79
10/11/2022	4.408.393	5,71%	59,87	59,82	63,42	63,34
09/11/2022	1.656.985	-1,25%	60,56	59,59	60,66	59,92
08/11/2022	2.214.419	1,42%	59,89	59,71	60,77	60,68
07/11/2022	1.982.248	0,15%	59,25	59,13	60,86	59,83
04/11/2022	2.986.616	4,68%	57,40	57,23	59,74	59,74
03/11/2022	2.531.028	-1,67%	57,60	56,52	57,75	57,07
02/11/2022	1.935.690	-1,86%	59,50	58,04	59,59	58,04
01/11/2022	1.617.080	0,92%	58,99	58,60	59,77	59,14
31/10/2022	1.472.138	0,69%	58,83	57,91	58,85	58,60
28/10/2022	1.245.521	-0,90%	57,65	56,725	58,52	58,35
27/10/2022	1.308.438	0,15%	58,58	57,78	59,35	58,81
26/10/2022	1.467.689	1,10%	58,61	57,07	58,80	58,94
25/10/2022	1.675.138	0,14%	59,18	57,20	59,27	58,30
24/10/2022	2.501.917	2,65%	57,61	56,92	58,55	58,44
21/10/2022	3.061.172	-0,12%	56,41	56,08	57,52	56,93
20/10/2022	2.004.413	-0,82%	57,03	56,38	57,98	57,00
19/10/2022	1.794.682	0,58%	57,52	57,04	58,17	57,47
18/10/2022	2.913.706	3,42%	56,47	55,90	57,99	57,14
17/10/2022	1.776.863	2,58%	54,18	53,84	55,62	55,25
14/10/2022	1.351.617	0,13%	54,50	53,29	54,85	53,86
13/10/2022	1.755.501	1,50%	52,59	51,85	54,05	53,62
12/10/2022	1.939.609	-0,15%	52,71	51,75	52,93	52,77
11/10/2022	1.613.559	0,82%	51,85	50,65	52,85	52,85
10/10/2022	1.295.924	-0,63%	51,70	51,63	53,43	52,05
07/10/2022	1.702.359	-2,25%	53,19	52,37	53,695	52,61
06/10/2022	1.389.229	1,49%	53,87	53,16	54,43	53,84