Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
08/08/2022	2.157.053	2,65%	59,50	59,45	60,59	60,47
05/08/2022	828.586	-0,63%	59,18	58,73	59,74	58,85
04/08/2022	3.128.523	0,68%	58,90	58,81	61,02	59,13
03/08/2022	3.019.430	1,61%	57,22	56,40	58,79	58,73
02/08/2022	989.720	0,38%	57,26	56,54	57,94	57,80
01/08/2022	2.240.864	0,40%	57,35	57,17	58,35	57,45
29/07/2022	3.086.825	0,85%	57,29	56,61	57,74	57,22
28/07/2022	3.058.351	0,87%	57,20	55,45	57,66	56,74
27/07/2022	3.433.910	3,65%	56,50	54,88	56,70	56,25
26/07/2022	2.622.172	-2,13%	55,19	54,02	55,20	54,27
25/07/2022	2.161.496	1,39%	54,72	54,36	56,15	55,45
22/07/2022	954.095	-0,85%	55,08	54,71	55,54	54,69
21/07/2022	2.404.588	-0,56%	55,72	54,22	55,95	55,08
20/07/2022	1.225.931	-1,86%	56,23	54,44	56,75	55,39
19/07/2022	2.054.320	4,36%	53,59	53,31	56,66	56,44
18/07/2022	2.724.224	2,08%	53,37	52,52	54,29	53,97
15/07/2022	4.988.165	4,32%	50,89	50,40	53,04	52,87
14/07/2022	3.820.841	-1,63%	51,63	50,19	52,18	50,68
13/07/2022	4.001.175	-4,59%	53,33	51,01	53,45	51,52
12/07/2022	2.414.937	0,78%	52,95	52,21	54,14	54,00
11/07/2022	3.197.596	-4,10%	53,96	53,57	55,18	53,58
08/07/2022	3.874.127	3,75%	53,65	53,05	55,87	55,87
07/07/2022	3.913.441	6,38%	51,40	51,27	54,20	53,85
06/07/2022	3.383.302	-0,80%	51,36	50,62	52,06	50,62
05/07/2022	4.302.723	-4,53%	54,14	50,95	54,66	51,03
04/07/2022	2.788.226	-2,82%	55,54	53,08	55,60	53,45
01/07/2022	3.058.854	-0,40%	54,66	54,39	55,65	55,00
30/06/2022	5.239.689	-4,13%	56,48	54,42	56,48	55,22
29/06/2022	3.125.816	-2,26%	57,94	57,22	58,42	57,60
28/06/2022	2.304.696	-0,52%	59,75	58,86	60,39	58,93
27/06/2022	1.172.604	0,89%	58,99	58,40	60,41	59,24
24/06/2022	4.012.939	-0,03%	58,92	56,86	58,95	58,56
23/06/2022	4.503.913	-6,15%	62,13	58,58	62,50	58,58
22/06/2022	1.279.787	-2,48%	63,14	61,77	63,37	62,42
21/06/2022	1.057.509	1,92%	63,10	63,04	64,70	64,17
20/06/2022	1.856.646	1,70%	62,14	61,46	63,07	62,98
17/06/2022	965.935	-0,16%	62,02	61,05	62,45	61,59
16/06/2022	1.405.786	-2,73%	63,46	61,32	63,53	61,69
15/06/2022	919.392	1,99%	63,065	62,52	63,90	63,44
14/06/2022	1.202.395	0,11%	62,45	61,38	62,915	62,29
13/06/2022	1.723.701	-4,06%	63,44	61,68	63,99	62,15
10/06/2022	1.302.924	-2,90%	66,25	64,76	66,54	64,91
09/06/2022	833.393	-1,47%	67,65	66,83	68,22	66,95
08/06/2022	664.260	0,24%	68,01	67,08	68,19	67,95
07/06/2022	1.006.131	-0,60%	67,685	67,17	68,20	67,77
06/06/2022	1.860.110	1,31%	67,90	67,33	68,36	68,23
03/06/2022	840.483	-0,74%	68,18	67,01	68,37	67,35
02/06/2022	756.893	0,97%	67,17	67,15	68,42	67,85
01/06/2022	1.077.594	1,77%	66,98	66,96	67,95	67,30
31/05/2022	1.206.696	-0,36%	66,115	65,63	67,42	66,13
30/05/2022	591.629	0,84%	66,31	65,71	66,75	66,37
27/05/2022	938.466	0,96%	65,52	64,80	65,89	66,02
26/05/2022	2.741.419	1,88%	64,30	64,15	65,54	65,20
25/05/2022	811.350	0,30%	64,44	63,30	64,465	64,00
24/05/2022	794.173	-0,76%	64,12	63,73	65,08	63,71
23/05/2022	781.706	1,29%	64,61	63,155	64,62	64,20
20/05/2022	1.056.014	0,05%	63,575	63,14	65,30	63,30