Heidelberger DruckMaschinen AG (HDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	79.091	1,78%	1,028	1,016	1,033	1,027
15/02/2024	69.979	-2,37%	1,036	1,007	1,039	1,009
14/02/2024	210.839	0,73%	1,02	0,993	1,037	1,0335
13/02/2024	344.716	3,48%	0,9895	0,9895	1,032	1,026
12/02/2024	63.634	-0,80%	0,999	0,9828	1,008	0,9915
09/02/2024	91.994	-0,84%	1,004	0,992	1,012	0,9995
08/02/2024	88.866	7,69%	0,9835	0,98	1,038	1,008
07/02/2024	177.760	-12,97%	1,081	0,9325	1,081	0,936
06/02/2024	35.601	1,56%	1,056	1,053	1,077	1,0755
05/02/2024	87.785	-3,64%	1,099	1,051	1,099	1,059
02/02/2024	31.865	-1,61%	1,122	1,094	1,131	1,099
01/02/2024	38.392	1,22%	1,123	1,111	1,129	1,117
31/01/2024	24.418	-1,39%	1,105	1,095	1,1085	1,1035
30/01/2024	46.974	1,45%	1,112	1,101	1,1215	1,119
29/01/2024	89.299	-0,45%	1,105	1,068	1,1055	1,103
26/01/2024	52.364	0,32%	1,103	1,093	1,112	1,108
25/01/2024	25.747	-3,11%	1,137	1,102	1,137	1,1045
24/01/2024	33.822	1,97%	1,1145	1,1145	1,1435	1,14
23/01/2024	71.091	1,22%	1,112	1,111	1,13	1,118
22/01/2024	124.330	-0,14%	1,114	1,094	1,115	1,1045
19/01/2024	56.785	-3,58%	1,14	1,106	1,141	1,106
18/01/2024	27.427	4,23%	1,089	1,089	1,149	1,147
17/01/2024	14.798	-2,52%	1,105	1,076	1,105	1,1005
16/01/2024	23.488	-1,83%	1,145	1,129	1,149	1,129
15/01/2024	18.066	-2,13%	1,163	1,142	1,163	1,15
12/01/2024	25.117	1,73%	1,171	1,1625	1,185	1,175
11/01/2024	17.189	-0,60%	1,175	1,154	1,177	1,155
10/01/2024	7.201	-2,11%	1,179	1,159	1,179	1,162
09/01/2024	8.764	0,25%	1,188	1,174	1,193	1,187
08/01/2024	12.767	1,28%	1,1605	1,151	1,184	1,184
05/01/2024	60.866	1,21%	1,152	1,132	1,18	1,169
04/01/2024	53.041	-0,17%	1,147	1,145	1,164	1,155
03/01/2024	46.295	-3,74%	1,195	1,1535	1,195	1,157
02/01/2024	46.853	-2,55%	1,265	1,1985	1,266	1,202
29/12/2023	35.476	1,48%	1,207	1,207	1,239	1,2335
28/12/2023	121.889	1,25%	1,2015	1,181	1,218	1,2155
27/12/2023	125.790	0,29%	1,204	1,193	1,21	1,2005
26/12/2023	40.620	-0,29%	1,20	1,185	1,2015	1,197
22/12/2023	40.620	-0,29%	1,20	1,185	1,2015	1,197
21/12/2023	46.339	0,04%	1,198	1,185	1,203	1,2005
20/12/2023	45.180	0,25%	1,201	1,188	1,2045	1,20
19/12/2023	69.267	4,54%	1,149	1,149	1,20	1,197
18/12/2023	21.393	-3,86%	1,1595	1,136	1,1595	1,145
15/12/2023	35.041	0,00%	1,20	1,188	1,2045	1,191
14/12/2023	45.411	5,21%	1,14	1,14	1,193	1,191
13/12/2023	19.039	-2,75%	1,1625	1,131	1,1625	1,132
12/12/2023	61.210	-2,27%	1,199	1,163	1,203	1,164
11/12/2023	18.570	-1,90%	1,207	1,191	1,207	1,191
08/12/2023	71.722	-0,94%	1,213	1,208	1,229	1,214
07/12/2023	24.371	-2,74%	1,236	1,225	1,246	1,2255
06/12/2023	9.055	-0,55%	1,255	1,243	1,262	1,26
05/12/2023	17.829	1,52%	1,25	1,25	1,2685	1,267
04/12/2023	31.753	-1,66%	1,266	1,24	1,281	1,248
01/12/2023	19.665	0,71%	1,27	1,255	1,27	1,269
30/11/2023	10.352	1,04%	1,271	1,2565	1,2715	1,26
29/11/2023	32.958	1,14%	1,247	1,239	1,252	1,247
28/11/2023	12.883	-0,36%	1,221	1,209	1,236	1,233
27/11/2023	7.210	0,12%	1,238	1,2375	1,244	1,2375
24/11/2023	5.725	-0,96%	1,234	1,234	1,239	1,236
23/11/2023	5.824	-0,28%	1,243	1,239	1,249	1,248
22/11/2023	3.979	-0,75%	1,259	1,25	1,259	1,2515
21/11/2023	59.277	-2,63%	1,281	1,261	1,287	1,261
20/11/2023	15.114	-0,46%	1,309	1,2805	1,309	1,295
17/11/2023	29.672	1,56%	1,29	1,29	1,312	1,301
16/11/2023	40.044	-3,32%	1,32	1,281	1,32	1,281
15/11/2023	20.305	4,25%	1,284	1,284	1,347	1,325
14/11/2023	29.082	3,59%	1,233	1,223	1,275	1,271
13/11/2023	36.351	0,49%	1,214	1,207	1,227	1,227
10/11/2023	27.596	-1,61%	1,234	1,201	1,234	1,221
09/11/2023	123.959	4,07%	1,207	1,1995	1,243	1,241
08/11/2023	90.521	-2,77%	1,212	1,185	1,2245	1,1925
07/11/2023	76.841	0,78%	1,213	1,198	1,231	1,2265
06/11/2023	4.898	-0,49%	1,241	1,212	1,241	1,217
03/11/2023	9.494	2,56%	1,22	1,212	1,23	1,223
02/11/2023	31.174	6,57%	1,159	1,156	1,21	1,1925
01/11/2023	9.779	-1,15%	1,121	1,118	1,136	1,119
31/10/2023	7.974	2,44%	1,11	1,11	1,137	1,132
30/10/2023	2.954	-0,90%	1,12	1,10	1,133	1,105
27/10/2023	12.106	-0,54%	1,119	1,109	1,129	1,115
26/10/2023	17.959	2,08%	1,091	1,091	1,13	1,13
25/10/2023	9.866	-2,04%	1,109	1,097	1,109	1,107
24/10/2023	16.219	1,25%	1,13	1,125	1,139	1,13
23/10/2023	50.456	-1,63%	1,11	1,091	1,12	1,116
20/10/2023	574.956	2,16%	1,11	1,108	1,151	1,136
19/10/2023	744.256	-4,14%	1,168	1,11	1,171	1,112
18/10/2023	244.086	-2,11%	1,168	1,155	1,185	1,16
17/10/2023	331.454	1,02%	1,183	1,157	1,185	1,185
16/10/2023	261.681	0,09%	1,17	1,159	1,182	1,173
13/10/2023	383.824	-2,17%	1,198	1,172	1,212	1,172
12/10/2023	359.106	0,42%	1,193	1,191	1,207	1,198
11/10/2023	401.287	-1,49%	1,214	1,19	1,24	1,193
10/10/2023	390.589	2,71%	1,188	1,18	1,222	1,211
09/10/2023	193.163	-0,59%	1,189	1,174	1,191	1,179
06/10/2023	320.554	1,20%	1,185	1,17	1,193	1,186
05/10/2023	250.626	-0,26%	1,188	1,166	1,196	1,172
04/10/2023	268.111	1,12%	1,153	1,153	1,186	1,175
03/10/2023	328.674	-3,57%	1,17	1,15	1,19	1,162
02/10/2023	205.490	-0,50%	1,215	1,194	1,23	1,205
29/09/2023	7.818	1,34%	1,22	1,212	1,229	1,212
28/09/2023	192.370	1,44%	1,185	1,168	1,201	1,196