Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
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
05/10/2022 1.806.828 -3,78% 54,565 52,29 54,61 53,01
04/10/2022 1.712.727 3,60% 54,14 53,39 55,17 55,00
03/10/2022 1.471.702 0,86% 52,20 51,08 53,32 52,99
30/09/2022 3.648.879 -0,15% 52,68 50,98 53,37 52,35
29/09/2022 4.101.909 -3,69% 54,55 51,77 54,75 52,43
28/09/2022 2.749.282 -0,15% 53,62 53,13 54,75 54,44
27/09/2022 2.423.870 -0,46% 56,01 54,39 56,55 54,52
26/09/2022 2.205.489 1,60% 53,17 53,01 55,71 54,77
23/09/2022 1.102.749 -4,26% 56,00 53,61 56,00 53,91
22/09/2022 1.930.789 -2,15% 56,11 55,88 57,33 56,10
21/09/2022 794.450 0,49% 56,30 55,90 57,58 57,33
20/09/2022 1.811.591 -0,90% 57,80 56,82 58,80 57,00
19/09/2022 574.325 1,05% 57,04 55,88 58,02 57,65
16/09/2022 5.775.034 -0,92% 56,95 55,62 57,29 57,02
15/09/2022 2.127.022 -0,35% 57,91 56,99 58,26 57,55
14/09/2022 2.925.812 -0,88% 57,91 56,98 58,87 57,75
13/09/2022 3.070.445 -1,72% 59,50 58,04 60,00 58,26
12/09/2022 3.448.989 5,16% 57,00 56,89 59,28 59,28
09/09/2022 2.197.430 2,40% 55,10 55,10 56,95 56,37
08/09/2022 2.837.453 -1,85% 56,07 54,06 56,46 55,05
07/09/2022 1.848.813 1,54% 54,51 54,51 56,30 56,09
06/09/2022 2.218.159 2,98% 53,67 53,52 55,40 55,24
05/09/2022 3.874.435 -6,84% 55,51 53,23 55,70 53,64
02/09/2022 3.231.350 4,69% 55,91 55,50 57,58 57,58
01/09/2022 1.943.324 -2,00% 55,80 54,79 55,80 55,00
31/08/2022 2.579.501 -1,13% 57,40 56,12 58,01 56,12
30/08/2022 2.416.581 1,03% 56,23 55,80 57,83 56,76
29/08/2022 1.969.692 2,15% 54,68 54,28 56,18 56,18
26/08/2022 2.788.422 -2,33% 56,41 54,65 57,02 55,00
25/08/2022 1.778.662 0,86% 56,27 55,54 56,81 56,31
24/08/2022 791.627 -1,31% 56,18 55,56 56,77 55,83
23/08/2022 2.197.419 1,49% 55,70 55,50 57,09 56,74
22/08/2022 2.742.003 -3,75% 57,70 55,32 58,00 55,91
19/08/2022 1.110.042 -3,60% 59,86 57,99 60,08 58,08
18/08/2022 516.668 0,08% 60,21 60,00 60,95 60,25
17/08/2022 743.548 -1,85% 61,46 60,10 61,64 60,09
16/08/2022 1.399.574 1,09% 60,65 60,54 61,44 61,22
15/08/2022 573.128 -0,89% 61,00 59,99 61,12 60,51
12/08/2022 1.661.009 0,68% 60,79 60,59 61,48 60,93
11/08/2022 1.334.795 0,00% 60,92 60,09 61,12 60,52
10/08/2022 1.477.512 1,49% 59,50 59,26 60,80 60,52
09/08/2022 1.540.043 -1,39% 60,47 59,62 60,89 59,63
Ajuda

Pesquisa de títulos

Fale Connosco