Heidelberger DruckMaschinen AG (HDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/04/2025	42.460	0,00%	1,11	1,086	1,116	1,09
16/04/2025	57.957	1,58%	1,058	1,05	1,098	1,09
15/04/2025	26.613	2,58%	1,07	1,046	1,076	1,073
14/04/2025	38.154	4,76%	1,03	0,9985	1,048	1,046
11/04/2025	31.120	1,68%	0,993	0,978	1,008	0,9985
10/04/2025	89.939	2,35%	1,056	0,9595	1,056	0,982
09/04/2025	29.159	-3,37%	0,982	0,949	0,993	0,9595
08/04/2025	76.205	3,38%	0,987	0,9605	1,012	0,993
07/04/2025	184.200	-1,39%	0,875	0,866	1,002	0,9605
04/04/2025	257.886	-8,63%	1,042	0,938	1,064	0,974
03/04/2025	98.635	-3,53%	1,067	1,052	1,105	1,066
02/04/2025	14.028	-2,64%	1,112	1,096	1,135	1,105
01/04/2025	43.560	2,62%	1,128	1,106	1,142	1,135
31/03/2025	39.475	-4,24%	1,137	1,096	1,155	1,106
28/03/2025	27.849	-0,09%	1,16	1,15	1,166	1,155
27/03/2025	65.251	-4,23%	1,194	1,148	1,208	1,156
26/03/2025	57.181	3,96%	1,164	1,161	1,224	1,207
25/03/2025	10.342	0,78%	1,15	1,144	1,162	1,161
24/03/2025	3.697	-0,69%	1,17	1,15	1,17	1,152
21/03/2025	10.599	0,00%	1,15	1,144	1,16	1,16
20/03/2025	24.907	-5,38%	1,228	1,158	1,228	1,16
19/03/2025	22.799	-0,97%	1,212	1,21	1,24	1,226
18/03/2025	121.738	2,82%	1,204	1,19	1,258	1,238
17/03/2025	66.238	3,97%	1,186	1,158	1,206	1,204
14/03/2025	72.098	1,85%	1,148	1,137	1,196	1,158
13/03/2025	27.300	-0,26%	1,122	1,122	1,152	1,137
12/03/2025	25.511	1,79%	1,136	1,12	1,14	1,14
11/03/2025	15.803	-2,18%	1,156	1,118	1,156	1,12
10/03/2025	43.062	-0,61%	1,152	1,134	1,156	1,145
07/03/2025	25.750	-1,45%	1,146	1,138	1,169	1,152
06/03/2025	87.760	2,91%	1,164	1,136	1,194	1,169
05/03/2025	93.636	9,02%	1,082	1,042	1,164	1,136
04/03/2025	38.875	-5,27%	1,078	1,04	1,10	1,042
03/03/2025	60.839	2,14%	1,078	1,077	1,128	1,10
28/02/2025	17.684	-2,00%	1,082	1,072	1,099	1,077
27/02/2025	109.197	-0,45%	1,092	1,086	1,11	1,099
26/02/2025	13.123	0,18%	1,108	1,098	1,108	1,104
25/02/2025	39.103	-0,18%	1,10	1,10	1,118	1,102
24/02/2025	14.208	-0,72%	1,094	1,094	1,116	1,104
21/02/2025	88.772	0,73%	1,11	1,103	1,123	1,112
20/02/2025	37.944	0,18%	1,104	1,096	1,107	1,104
19/02/2025	70.963	-2,13%	1,12	1,102	1,126	1,102
18/02/2025	68.059	-1,75%	1,132	1,092	1,146	1,126
17/02/2025	28.523	-1,04%	1,162	1,14	1,164	1,146
14/02/2025	70.245	2,21%	1,158	1,133	1,172	1,158
13/02/2025	130.127	4,91%	1,09	1,078	1,138	1,133
12/02/2025	199.162	-9,24%	1,22	1,058	1,231	1,08
11/02/2025	63.535	-1,65%	1,202	1,186	1,21	1,19
10/02/2025	16.097	0,25%	1,208	1,204	1,217	1,21
07/02/2025	34.751	1,26%	1,19	1,19	1,212	1,207
06/02/2025	32.399	-1,49%	1,218	1,188	1,218	1,192
05/02/2025	32.355	-0,08%	1,208	1,194	1,216	1,21
04/02/2025	118.932	1,09%	1,208	1,181	1,215	1,211
03/02/2025	63.576	-0,99%	1,188	1,184	1,21	1,198
31/01/2025	8.986	0,58%	1,199	1,199	1,22	1,21
30/01/2025	28.547	0,75%	1,198	1,18	1,204	1,203
29/01/2025	13.949	1,19%	1,195	1,18	1,206	1,194
28/01/2025	54.794	-3,75%	1,20	1,176	1,226	1,18
27/01/2025	44.623	4,79%	1,162	1,15	1,24	1,226
24/01/2025	58.596	-2,26%	1,22	1,16	1,22	1,17
23/01/2025	106.012	7,26%	1,148	1,116	1,204	1,197
22/01/2025	41.446	1,46%	1,114	1,096	1,13	1,116
21/01/2025	36.105	4,56%	1,07	1,052	1,10	1,10
20/01/2025	76.750	7,18%	1,044	0,9815	1,076	1,052
17/01/2025	51.204	2,61%	0,971	0,9565	0,9815	0,9815
16/01/2025	19.360	-0,37%	0,9525	0,946	0,966	0,9565
15/01/2025	28.340	3,00%	0,942	0,932	0,96	0,96
14/01/2025	32.982	-2,56%	0,97	0,932	0,97	0,932
13/01/2025	31.574	-2,80%	0,981	0,953	0,984	0,9565
09/01/2025	21.179	-0,50%	0,9935	0,984	1,008	0,984
08/01/2025	39.130	-1,38%	1,013	0,984	1,014	1,00
07/01/2025	66.250	3,36%	0,99	0,978	1,018	1,014
06/01/2025	21.265	1,92%	0,96	0,959	0,981	0,981
03/01/2025	39.032	1,32%	0,967	0,95	0,969	0,9625
02/01/2025	32.994	3,04%	0,9395	0,922	0,95	0,95
30/12/2024	1.042	0,22%	0,92	0,914	0,9265	0,922
27/12/2024	9.172	1,49%	0,914	0,9065	0,931	0,92
26/12/2024	14.101	0,00%	0,934	0,902	0,934	0,9065
23/12/2024	7.963	-1,95%	0,907	0,897	0,9245	0,9065
20/12/2024	51.542	-0,81%	0,933	0,9235	0,941	0,9245
19/12/2024	73.104	-1,06%	0,935	0,93	0,948	0,932
18/12/2024	0	2,84%	0,9205	0,916	0,942	0,942
17/12/2024	85.169	1,50%	0,8955	0,8955	0,919	0,916
16/12/2024	10.349	-0,72%	0,902	0,899	0,909	0,9025
13/12/2024	4.475	-0,49%	0,9125	0,905	0,917	0,909
12/12/2024	6.992	-1,24%	0,915	0,901	0,925	0,9135
11/12/2024	26.140	-0,54%	0,941	0,901	0,941	0,925
10/12/2024	12.287	-1,48%	0,945	0,912	0,9465	0,93
09/12/2024	12.838	-0,58%	0,957	0,933	0,957	0,944
06/12/2024	25.970	4,11%	0,915	0,912	0,95	0,9495
05/12/2024	1.838	0,77%	0,905	0,905	0,916	0,912
04/12/2024	5.388	0,22%	0,904	0,903	0,917	0,905
03/12/2024	6.777	-0,28%	0,903	0,897	0,914	0,903
02/12/2024	3.526	-0,82%	0,915	0,9055	0,915	0,9055
29/11/2024	6.860	1,67%	0,913	0,903	0,9145	0,913
28/11/2024	13.337	0,34%	0,90	0,895	0,91	0,898
27/11/2024	4.200	0,68%	0,887	0,887	0,895	0,895
26/11/2024	7.049	-3,26%	0,907	0,887	0,912	0,889
25/11/2024	23.475	0,66%	0,92	0,871	0,922	0,919
22/11/2024	29.630	-0,44%	0,911	0,891	0,914	0,913