Heidelberger DruckMaschinen AG (HDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	388.289	-1,79%	1,784	1,75	1,784	1,756
09/05/2023	400.721	-0,33%	1,785	1,745	1,788	1,788
08/05/2023	295.569	-0,55%	1,798	1,786	1,818	1,794
05/05/2023	546.307	2,91%	1,75	1,747	1,807	1,804
04/05/2023	34.981	-0,85%	1,769	1,737	1,774	1,757
03/05/2023	42.420	-0,73%	1,772	1,758	1,787	1,772
02/05/2023	547.027	-4,91%	1,878	1,773	1,886	1,782
01/05/2023	1.168.735	0,00%	1,788	1,788	1,89	1,874
28/04/2023	1.168.735	5,28%	1,788	1,788	1,89	1,874
27/04/2023	124.613	3,79%	1,783	1,764	1,96	1,78
26/04/2023	625.753	1,18%	1,681	1,666	1,717	1,71
25/04/2023	274.886	0,00%	1,696	1,69	1,701	1,69
24/04/2023	551.786	-1,11%	1,704	1,69	1,734	1,69
21/04/2023	506.429	-0,93%	1,729	1,682	1,729	1,709
20/04/2023	119.629	0,44%	1,696	1,696	1,74	1,7285
19/04/2023	578.116	0,88%	1,69	1,686	1,743	1,718
18/04/2023	876.356	0,71%	1,69	1,69	1,747	1,703
17/04/2023	545.226	1,99%	1,659	1,659	1,711	1,691
14/04/2023	966.129	3,50%	1,608	1,602	1,666	1,658
13/04/2023	708.745	2,30%	1,569	1,563	1,612	1,602
12/04/2023	736.198	-1,39%	1,608	1,55	1,61	1,566
11/04/2023	1.381.954	-0,38%	1,612	1,539	1,623	1,588
10/04/2023	692.978	0,00%	1,595	1,572	1,608	1,594
06/04/2023	692.978	0,38%	1,595	1,572	1,608	1,594
05/04/2023	733.562	-5,02%	1,693	1,585	1,693	1,588
04/04/2023	647.849	0,42%	1,681	1,668	1,697	1,672
03/04/2023	452.999	-2,40%	1,709	1,651	1,71	1,665
31/03/2023	225.032	-1,10%	1,709	1,696	1,72	1,706
30/03/2023	584.520	0,94%	1,702	1,702	1,739	1,725
29/03/2023	1.227.818	3,76%	1,696	1,679	1,789	1,709
28/03/2023	453.186	-1,91%	1,69	1,625	1,70	1,647
27/03/2023	734.090	2,57%	1,661	1,642	1,698	1,679
24/03/2023	403.562	-3,31%	1,697	1,621	1,697	1,637
23/03/2023	44.188	1,01%	1,663	1,64	1,696	1,696
22/03/2023	342.748	-0,30%	1,663	1,647	1,676	1,668
21/03/2023	644.487	1,64%	1,646	1,636	1,714	1,673
20/03/2023	628.641	0,92%	1,626	1,562	1,656	1,646
17/03/2023	671.231	-2,34%	1,647	1,625	1,70	1,631
16/03/2023	452.534	3,60%	1,655	1,622	1,674	1,67
15/03/2023	96.460	-6,82%	1,701	1,612	1,701	1,612
14/03/2023	400.835	2,38%	1,679	1,666	1,742	1,724
13/03/2023	1.125.100	-4,16%	1,75	1,635	1,756	1,684
10/03/2023	468.475	-1,40%	1,74	1,711	1,776	1,757
09/03/2023	308.854	0,11%	1,777	1,755	1,791	1,782
08/03/2023	400.079	0,17%	1,769	1,757	1,792	1,78
07/03/2023	1.606.061	-3,84%	1,835	1,70	1,85	1,777
06/03/2023	651.296	2,04%	1,817	1,80	1,849	1,848
03/03/2023	651.274	1,86%	1,78	1,778	1,839	1,811
02/03/2023	1.160.355	3,01%	1,713	1,705	1,783	1,778
01/03/2023	488.855	1,35%	1,696	1,691	1,742	1,726
28/02/2023	539.586	0,30%	1,694	1,653	1,711	1,703
27/02/2023	465.293	1,49%	1,692	1,685	1,718	1,698
24/02/2023	916.147	-2,51%	1,712	1,654	1,731	1,673
23/02/2023	479.544	0,47%	1,719	1,709	1,754	1,716
22/02/2023	514.023	-0,76%	1,707	1,68	1,716	1,708
21/02/2023	386.470	-1,77%	1,738	1,721	1,754	1,721
20/02/2023	455.401	-0,68%	1,776	1,721	1,778	1,752
17/02/2023	667.255	-0,96%	1,752	1,739	1,779	1,764
16/02/2023	48.189	-1,83%	1,832	1,768	1,832	1,774
15/02/2023	595.442	1,74%	1,787	1,784	1,829	1,816
14/02/2023	1.052.261	-0,89%	1,806	1,732	1,826	1,785
13/02/2023	938.067	2,91%	1,766	1,731	1,825	1,801
10/02/2023	1.765.940	-7,70%	1,878	1,75	1,88	1,75
09/02/2023	46.404	-1,66%	1,912	1,871	1,919	1,893
08/02/2023	114.801	-0,62%	1,847	1,774	1,997	1,925
07/02/2023	742.918	-1,12%	1,972	1,919	1,974	1,946
06/02/2023	757.249	-1,50%	1,976	1,96	2,018	1,968
03/02/2023	940.225	0,00%	1,98	1,955	2,018	1,998
02/02/2023	1.129.473	4,12%	1,954	1,943	2,014	1,998
01/02/2023	913.495	2,02%	1,889	1,87	1,924	1,919
31/01/2023	721.151	0,70%	1,844	1,84	1,89	1,881
30/01/2023	1.013.127	-0,90%	1,865	1,827	1,926	1,868
27/01/2023	3.708.431	13,42%	1,663	1,652	1,912	1,885
26/01/2023	218.742	0,24%	1,676	1,648	1,698	1,662
25/01/2023	348.506	-1,54%	1,70	1,647	1,708	1,658
24/01/2023	481.686	-1,35%	1,714	1,663	1,733	1,684
23/01/2023	379.837	3,33%	1,65	1,65	1,715	1,707
20/01/2023	318.128	2,61%	1,611	1,61	1,66	1,652
19/01/2023	1.054.075	-5,68%	1,675	1,608	1,675	1,61
18/01/2023	869.026	2,58%	1,663	1,653	1,739	1,707
17/01/2023	536.264	0,85%	1,659	1,631	1,673	1,664
16/01/2023	250.027	-0,66%	1,667	1,629	1,667	1,65
13/01/2023	562.873	1,28%	1,63	1,63	1,69	1,661
12/01/2023	422.795	0,86%	1,63	1,605	1,655	1,64
11/01/2023	215.649	-0,31%	1,631	1,621	1,657	1,626
10/01/2023	385.720	-2,86%	1,664	1,62	1,664	1,631
09/01/2023	449.192	2,69%	1,643	1,643	1,68	1,679
06/01/2023	274.045	1,68%	1,611	1,594	1,64	1,635
05/01/2023	443.820	-3,19%	1,648	1,602	1,65	1,608
04/01/2023	745.292	3,23%	1,619	1,609	1,666	1,661
03/01/2023	896.300	6,07%	1,569	1,54	1,629	1,609
02/01/2023	762.047	2,78%	1,484	1,481	1,531	1,517
30/12/2022	276.338	-1,47%	1,487	1,475	1,509	1,476
29/12/2022	481.196	3,24%	1,45	1,423	1,504	1,498
28/12/2022	667.921	-2,55%	1,491	1,443	1,50	1,451
27/12/2022	415.469	0,61%	1,489	1,472	1,501	1,489
23/12/2022	475.571	2,21%	1,451	1,434	1,497	1,48
22/12/2022	299.246	-4,04%	1,509	1,442	1,524	1,448
21/12/2022	432.248	1,69%	1,49	1,484	1,518	1,509
20/12/2022	396.972	-3,07%	1,501	1,479	1,525	1,484