Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

Daimler AG (DAI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
27-02-2018 4.582.563 0,20% 70,64 69,55 70,98 70,37
26-02-2018 5.530.562 -0,26% 70,45 69,46 70,64 70,23
23-02-2018 4.523.666 0,53% 70,30 69,77 70,81 70,41
22-02-2018 3.282.784 -0,43% 69,74 69,21 70,21 70,04
21-02-2018 3.104.198 -0,40% 70,57 69,64 70,61 70,34
20-02-2018 3.897.751 -0,55% 70,40 69,86 70,71 70,62
19-02-2018 4.724.547 -2,06% 70,90 70,68 71,48 71,01
16-02-2018 4.811.254 0,79% 72,23 71,93 72,70 72,50
15-02-2018 4.654.355 0,45% 72,12 71,62 72,53 71,93
14-02-2018 5.402.091 1,40% 71,21 69,94 72,22 71,61
13-02-2018 2.810.173 -0,49% 70,83 70,40 70,99 70,62
12-02-2018 4.111.228 1,20% 70,86 70,36 71,56 70,97
09-02-2018 7.495.892 -0,28% 70,13 69,68 70,85 70,13
08-02-2018 5.441.739 -0,45% 70,34 69,96 71,09 70,33
07-02-2018 5.247.153 1,73% 70,33 69,61 71,18 70,65
06-02-2018 8.437.239 -1,77% 68,59 67,66 70,56 69,45
05-02-2018 4.185.229 -0,66% 70,72 70,50 71,59 70,70
02-02-2018 5.216.434 -1,35% 72,00 70,26 72,18 71,17
01-02-2018 7.159.132 -2,16% 72,26 71,28 74,13 72,14
31-01-2018 3.923.635 -0,43% 73,97 73,31 74,36 73,73
30-01-2018 3.795.387 -1,12% 74,25 73,81 74,70 74,05
29-01-2018 3.006.415 0,11% 75,10 74,69 75,47 74,89
26-01-2018 2.797.266 0,57% 73,99 73,98 74,81 74,81
25-01-2018 4.433.535 -1,37% 75,14 73,91 75,38 74,39
24-01-2018 3.549.521 -0,36% 76,00 75,41 76,48 75,42
23-01-2018 3.276.510 0,20% 76,00 75,38 76,33 75,69
22-01-2018 2.919.686 0,71% 74,88 74,77 75,66 75,54
19-01-2018 3.768.230 0,66% 74,37 74,37 75,28 75,01
18-01-2018 3.227.664 0,80% 74,29 73,88 74,52 74,52
17-01-2018 2.805.365 -0,57% 73,90 73,56 74,38 73,93
16-01-2018 3.415.340 0,46% 74,02 73,77 74,99 74,35
15-01-2018 2.160.874 -0,23% 74,20 73,51 74,31 74,01
12-01-2018 3.218.001 0,77% 73,93 73,80 74,46 74,18
11-01-2018 3.319.565 -0,73% 74,20 72,94 74,36 73,61
10-01-2018 2.839.048 -0,01% 74,00 73,72 74,48 74,15
09-01-2018 3.327.789 0,56% 73,90 73,68 74,71 74,16
08-01-2018 3.954.673 1,06% 73,24 73,21 74,21 73,75
05-01-2018 3.492.462 1,33% 72,25 72,16 72,98 72,98
04-01-2018 3.633.663 1,17% 71,80 71,74 72,50 72,02
03-01-2018 2.917.382 0,81% 70,75 70,68 71,55 71,19
02-01-2018 3.986.093 -0,25% 70,74 69,33 71,08 70,62
29-12-2017 1.740.805 -0,14% 70,83 70,59 70,97 70,80
28-12-2017 1.629.967 -0,48% 71,21 70,80 71,27 70,90
27-12-2017 1.753.660 -0,10% 71,50 71,24 72,04 71,24
26-12-2017 1.912.499 0,00% 71,26 70,99 71,32 71,31
22-12-2017 1.912.499 -0,17% 71,26 70,99 71,32 71,31
21-12-2017 2.011.009 0,54% 71,00 70,90 71,62 71,43
20-12-2017 2.699.213 -0,17% 71,28 70,83 71,72 71,05
19-12-2017 1.827.922 -0,46% 71,37 71,17 71,67 71,17
18-12-2017 3.437.619 0,69% 71,30 71,24 71,85 71,50
15-12-2017 6.986.099 0,17% 70,80 70,36 71,01 71,01
14-12-2017 3.420.309 -0,16% 71,21 70,59 71,47 70,89
13-12-2017 3.282.192 0,37% 70,83 70,70 71,36 71,00
12-12-2017 2.867.586 0,76% 70,26 69,78 70,74 70,74
11-12-2017 2.217.906 -0,13% 70,30 70,21 70,60 70,21
08-12-2017 1.080.637 0,83% 70,25 70,11 70,85 70,35
07-12-2017 609.872 0,37% 69,82 69,36 70,13 69,77
06-12-2017 2.768.101 -0,56% 69,47 69,01 69,79 69,63
05-12-2017 3.330.116 0,66% 69,56 69,32 70,22 70,02
04-12-2017 2.758.849 1,86% 69,31 68,82 69,76 69,56
01-12-2017 5.012.341 -1,77% 69,72 67,85 69,72 68,29
30-11-2017 3.737.442 -0,87% 70,13 69,51 70,53 69,52
29-11-2017 2.913.475 0,26% 70,58 69,91 70,90 70,13
28-11-2017 1.924.543 0,09% 69,95 69,44 70,18 69,95
27-11-2017 1.777.733 -0,16% 69,84 69,47 70,31 69,89
24-11-2017 1.493.046 0,14% 69,85 69,81 70,53 70,00
23-11-2017 1.860.398 -0,11% 69,61 69,42 70,32 69,90
22-11-2017 2.451.335 -0,88% 70,68 69,98 71,05 69,98
21-11-2017 4.419.610 1,64% 69,54 69,17 71,15 70,60
20-11-2017 2.837.750 0,71% 68,48 68,27 69,88 69,46
17-11-2017 2.743.588 -0,53% 69,41 68,85 69,59 68,97
16-11-2017 2.329.663 0,04% 69,70 69,30 70,08 69,34
15-11-2017 3.608.979 -0,56% 69,19 68,56 69,34 69,31
14-11-2017 2.492.041 -0,83% 70,61 69,66 70,71 69,70
13-11-2017 2.908.362 -0,41% 70,69 69,43 70,96 70,28
10-11-2017 3.496.450 -0,52% 71,00 70,20 71,22 70,57
09-11-2017 3.593.721 -0,95% 71,70 70,81 72,21 70,94
08-11-2017 3.409.883 -0,83% 72,15 71,06 72,59 71,62
07-11-2017 2.802.675 -0,78% 73,10 72,03 73,24 72,22
06-11-2017 2.387.060 -0,63% 73,15 72,79 73,43 72,79
03-11-2017 2.784.213 0,22% 73,34 73,11 73,64 73,25
02-11-2017 2.740.441 0,12% 72,71 72,61 73,37 73,09
01-11-2017 4.889.818 2,40% 72,00 71,80 73,14 73,00
31-10-2017 2.414.098 0,00% 71,14 71,07 71,58 71,29
30-10-2017 2.414.098 0,25% 71,14 71,07 71,58 71,29
27-10-2017 5.655.575 1,66% 70,14 70,10 71,70 71,11
26-10-2017 3.893.181 1,01% 69,23 69,02 70,15 69,95
25-10-2017 2.898.836 -0,22% 69,34 68,84 69,87 69,25
24-10-2017 3.395.679 0,93% 68,57 68,46 69,77 69,40
23-10-2017 2.599.731 0,59% 68,52 68,33 69,15 68,76
20-10-2017 4.735.810 -0,84% 69,76 68,07 69,83 68,36
19-10-2017 3.339.973 -0,55% 69,50 68,17 69,60 68,94
18-10-2017 2.659.894 0,87% 68,96 68,78 69,50 69,32
17-10-2017 3.179.358 0,50% 68,22 68,22 69,18 68,72
16-10-2017 3.547.375 0,69% 67,99 67,95 68,94 68,38
13-10-2017 1.808.801 -0,15% 68,05 67,60 68,17 67,91
12-10-2017 1.970.852 -0,12% 68,16 67,90 68,27 68,01
11-10-2017 2.273.228 0,16% 68,13 68,00 68,55 68,09
10-10-2017 3.582.439 -0,93% 68,50 67,66 68,54 67,98
09-10-2017 1.592.398 -0,12% 68,95 68,56 69,07 68,62

login

Pesquisa de títulos

Fale Connosco