Heidelberger DruckMaschinen AG (HDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	0,00%	1,236	1,236	1,25	1,25
17/07/2024	0	-1,73%	1,236	1,236	1,25	1,25
04/07/2024	54.658	-0,08%	1,24	1,236	1,255	1,238
03/07/2024	124.634	-1,59%	1,25	1,224	1,264	1,239
02/07/2024	45.731	-0,40%	1,255	1,237	1,274	1,259
01/07/2024	83.508	-0,94%	1,289	1,261	1,289	1,264
28/06/2024	67.847	-2,30%	1,32	1,274	1,32	1,276
27/06/2024	139.027	1,24%	1,314	1,302	1,326	1,306
26/06/2024	75.908	-1,98%	1,318	1,282	1,322	1,29
25/06/2024	276.702	0,46%	1,302	1,292	1,348	1,316
24/06/2024	362.766	3,07%	1,27	1,268	1,318	1,31
21/06/2024	165.984	1,36%	1,28	1,242	1,284	1,271
20/06/2024	195.946	1,46%	1,248	1,232	1,28	1,254
19/06/2024	183.438	-7,21%	1,328	1,208	1,328	1,236
18/06/2024	118.169	-3,34%	1,378	1,317	1,38	1,332
17/06/2024	82.636	2,53%	1,364	1,34	1,386	1,378
14/06/2024	186.720	1,97%	1,308	1,304	1,366	1,344
13/06/2024	126.691	5,61%	1,258	1,258	1,324	1,318
12/06/2024	81.534	4,00%	1,194	1,194	1,258	1,248
11/06/2024	140.744	3,36%	1,152	1,152	1,212	1,20
10/06/2024	68.679	-0,26%	1,152	1,128	1,162	1,161
07/06/2024	69.332	-0,77%	1,172	1,138	1,172	1,164
06/06/2024	49.241	-1,92%	1,202	1,172	1,22	1,173
05/06/2024	107.295	1,87%	1,176	1,174	1,196	1,196
04/06/2024	73.328	-2,49%	1,19	1,172	1,193	1,174
03/06/2024	78.895	4,88%	1,212	1,192	1,238	1,204
31/05/2024	298.345	0,00%	1,148	1,122	1,164	1,148
30/05/2024	214.769	-3,04%	1,17	1,145	1,176	1,148
29/05/2024	253.461	-0,34%	1,178	1,178	1,196	1,184
28/05/2024	111.946	2,24%	1,162	1,158	1,196	1,188
27/05/2024	104.423	5,35%	1,12	1,12	1,166	1,162
24/05/2024	128.813	-0,27%	1,08	1,078	1,106	1,103
23/05/2024	124.884	2,22%	1,075	1,075	1,11	1,106
22/05/2024	172.371	-1,82%	1,092	1,063	1,095	1,082
21/05/2024	145.491	-1,25%	1,11	1,092	1,114	1,102
20/05/2024	305.739	-5,90%	1,18	1,11	1,18	1,116
17/05/2024	267.565	5,80%	1,15	1,142	1,196	1,186
16/05/2024	246.899	11,54%	1,019	1,019	1,132	1,121
15/05/2024	226.101	2,13%	1,01	0,96	1,016	1,005
14/05/2024	30.397	0,26%	0,98	0,967	0,9915	0,984
13/05/2024	46.093	1,61%	0,974	0,969	0,9825	0,9815
10/05/2024	136.718	3,15%	0,952	0,952	0,976	0,966
09/05/2024	61.746	-0,90%	0,9515	0,9365	0,9515	0,9365
08/05/2024	39.067	0,53%	0,946	0,935	0,96	0,945
07/05/2024	44.760	0,54%	0,944	0,926	0,946	0,94
06/05/2024	5.725	0,86%	0,933	0,933	0,939	0,935
03/05/2024	42.858	-0,96%	0,946	0,922	0,946	0,927
02/05/2024	62.317	-0,48%	0,946	0,936	0,948	0,936
01/05/2024	0	0,37%	0,939	0,938	0,952	0,9405
30/04/2024	86.625	0,37%	0,939	0,938	0,952	0,9405
29/04/2024	96.091	6,36%	0,925	0,925	0,972	0,937
26/04/2024	48.395	2,56%	0,882	0,866	0,888	0,881
25/04/2024	79.968	-5,40%	0,882	0,855	0,89	0,859
24/04/2024	50.799	-1,94%	0,929	0,902	0,935	0,908
23/04/2024	34.055	-0,86%	0,93	0,924	0,9325	0,926
22/04/2024	28.198	-0,21%	0,937	0,925	0,943	0,934
19/04/2024	40.925	-2,50%	0,94	0,927	0,941	0,936
18/04/2024	65.841	-0,42%	0,9705	0,943	0,9705	0,96
17/04/2024	97.252	1,00%	0,9695	0,9565	0,9695	0,964
16/04/2024	75.492	-4,45%	0,98	0,946	0,98	0,9545
15/04/2024	85.535	-1,58%	1,018	0,99	1,018	0,999
12/04/2024	40.397	-0,69%	1,042	1,004	1,048	1,015
11/04/2024	35.556	-1,92%	1,046	1,02	1,046	1,022
10/04/2024	34.741	-0,86%	1,06	1,032	1,064	1,042
09/04/2024	24.327	-0,85%	1,056	1,051	1,062	1,051
08/04/2024	21.497	1,34%	1,044	1,042	1,066	1,06
05/04/2024	22.383	-0,95%	1,035	1,034	1,05	1,046
04/04/2024	60.597	1,54%	1,032	1,032	1,058	1,056
03/04/2024	82.800	1,76%	1,02	1,014	1,042	1,04
02/04/2024	79.870	-1,97%	1,056	1,018	1,072	1,022
01/04/2024	0	2,11%	1,022	1,008	1,044	1,0425
28/03/2024	135.352	2,11%	1,022	1,008	1,044	1,0425
27/03/2024	89.321	0,30%	1,023	1,01	1,034	1,021
26/03/2024	17.875	1,50%	1,005	1,002	1,033	1,018
25/03/2024	65.188	1,11%	0,993	0,991	1,007	1,003
22/03/2024	28.793	-0,60%	0,9985	0,9883	1,004	0,992
21/03/2024	165.855	-0,40%	1,012	0,9875	1,016	0,998
20/03/2024	99.904	2,09%	0,9765	0,9765	1,009	1,002
19/03/2024	61.729	-1,04%	0,9895	0,963	0,9965	0,9815
18/03/2024	31.548	-1,15%	1,006	0,988	1,007	0,9918
15/03/2024	48.109	0,45%	0,9965	0,9935	1,014	1,0033
14/03/2024	25.165	-1,98%	1,008	0,9985	1,02	0,9988
13/03/2024	15.912	-0,92%	1,0165	1,014	1,027	1,019
12/03/2024	10.427	1,68%	1,0225	1,018	1,033	1,0285
11/03/2024	24.092	-0,44%	0,9965	0,9955	1,016	1,0115
08/03/2024	43.956	-0,98%	1,014	1,003	1,022	1,016
07/03/2024	8.883	0,79%	1,009	1,009	1,028	1,026
06/03/2024	29.886	-1,26%	1,028	1,013	1,033	1,018
05/03/2024	29.183	-2,23%	1,036	1,03	1,048	1,031
04/03/2024	12.573	0,33%	1,058	1,051	1,06	1,0545
01/03/2024	29.773	2,29%	1,032	1,031	1,053	1,051
29/02/2024	35.380	-0,63%	1,032	1,016	1,032	1,0275
28/02/2024	28.931	-3,99%	1,052	1,026	1,052	1,034
27/02/2024	32.449	2,47%	1,058	1,051	1,077	1,077
26/02/2024	31.863	0,53%	1,055	1,041	1,057	1,051
23/02/2024	29.322	-1,65%	1,056	1,041	1,057	1,0455
22/02/2024	45.258	4,01%	1,024	1,023	1,074	1,063
21/02/2024	52.967	1,49%	1,006	0,9995	1,022	1,022
20/02/2024	32.902	-0,69%	1,006	0,994	1,011	1,007
19/02/2024	6.229	-1,27%	1,021	1,008	1,021	1,014