Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
19/05/2022 3.904.945 -2,29% 64,03 61,99 64,03 63,28
18/05/2022 2.660.096 -0,58% 65,20 64,70 65,86 64,76
17/05/2022 2.785.107 2,49% 64,08 63,91 65,16 65,14
16/05/2022 2.472.225 -0,84% 64,05 63,04 64,60 63,56
13/05/2022 3.062.818 0,93% 63,65 62,92 64,56 64,10
12/05/2022 3.339.970 -0,55% 63,00 62,05 63,83 63,51
11/05/2022 1.578.530 4,33% 62,29 62,01 63,925 63,86
10/05/2022 2.562.459 0,94% 61,50 61,05 62,40 61,13
09/05/2022 2.550.726 -2,45% 61,69 60,56 62,63 60,56
06/05/2022 3.781.433 1,77% 60,68 60,31 62,47 62,08
05/05/2022 3.077.742 -2,13% 63,40 60,74 63,84 61,00
04/05/2022 2.525.642 -0,88% 62,97 62,29 63,27 62,33
03/05/2022 3.449.636 1,06% 62,32 61,60 62,89 62,88
02/05/2022 4.880.723 -7,27% 61,79 61,76 63,12 62,22
29/04/2022 6.141.085 0,89% 67,10 66,43 67,53 67,10
28/04/2022 5.497.785 4,12% 65,00 64,88 66,88 66,51
27/04/2022 5.329.559 1,54% 63,79 62,53 65,50 63,88
26/04/2022 941.775 -1,16% 64,92 62,82 65,115 62,91
25/04/2022 4.119.685 -1,39% 63,73 62,96 64,40 63,83
22/04/2022 3.535.982 -1,70% 65,10 64,73 65,87 64,73
21/04/2022 3.029.738 0,77% 65,62 65,13 66,66 65,85
20/04/2022 901.302 1,86% 64,85 64,54 66,20 65,35
19/04/2022 2.834.276 1,52% 63,40 63,01 64,64 64,28
18/04/2022 3.459.542 0,00% 63,20 62,82 63,96 63,32
14/04/2022 3.459.542 0,73% 63,20 62,82 63,96 63,32
13/04/2022 2.297.064 0,58% 62,28 61,88 63,36 62,86
12/04/2022 878.876 0,31% 61,49 60,82 63,165 62,50
11/04/2022 3.274.607 -1,31% 62,55 61,52 62,74 62,39
08/04/2022 2.477.629 1,51% 63,46 62,67 64,14 63,22
07/04/2022 797.918 -0,01% 62,53 62,095 63,26 62,28
06/04/2022 4.539.402 -1,16% 62,70 60,62 62,95 62,23
05/04/2022 3.425.810 -2,02% 64,49 62,62 64,82 62,96
04/04/2022 2.538.008 1,21% 63,99 62,81 64,54 64,26
01/04/2022 2.848.350 -0,50% 64,01 63,31 64,76 63,49
31/03/2022 4.179.264 -2,36% 65,80 63,40 65,97 63,81
30/03/2022 3.326.372 -2,24% 66,43 64,95 66,93 65,35
29/03/2022 4.830.793 4,60% 65,11 64,66 68,16 66,85
28/03/2022 2.760.387 1,11% 63,39 63,30 65,23 63,91
25/03/2022 731.266 -0,05% 63,27 62,52 64,10 63,30
24/03/2022 1.034.983 -0,40% 63,35 62,46 64,33 63,12
23/03/2022 1.046.309 -1,03% 64,79 62,78 64,79 63,32
22/03/2022 1.086.908 0,85% 63,68 63,095 64,91 64,16
21/03/2022 797.127 1,59% 63,00 62,53 63,92 63,32
Ajuda

Pesquisa de títulos

Fale Connosco