Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
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