Heidelberger DruckMaschinen AG (HDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	291.400	0,00%	1,533	1,517	1,556	1,531
16/12/2022	538.285	-0,78%	1,54	1,50	1,548	1,531
15/12/2022	492.122	-4,16%	1,59	1,531	1,597	1,543
14/12/2022	429.856	-0,86%	1,618	1,598	1,635	1,61
13/12/2022	530.822	2,92%	1,58	1,567	1,656	1,624
12/12/2022	254.765	-1,38%	1,584	1,555	1,586	1,578
09/12/2022	272.272	1,52%	1,584	1,57	1,609	1,60
08/12/2022	201.190	1,22%	1,56	1,55	1,579	1,576
07/12/2022	454.427	-2,20%	1,581	1,557	1,596	1,557
06/12/2022	461.705	-2,81%	1,611	1,589	1,637	1,592
05/12/2022	485.564	-4,21%	1,715	1,631	1,715	1,638
02/12/2022	529.764	2,89%	1,642	1,642	1,72	1,71
01/12/2022	520.327	0,48%	1,657	1,636	1,691	1,662
30/11/2022	931.412	2,42%	1,621	1,614	1,654	1,654
29/11/2022	379.392	-0,80%	1,611	1,608	1,631	1,615
28/11/2022	438.319	-2,34%	1,651	1,627	1,666	1,628
25/11/2022	326.499	-1,19%	1,681	1,651	1,686	1,667
24/11/2022	415.865	1,32%	1,672	1,662	1,697	1,687
23/11/2022	27.563	-0,60%	1,669	1,659	1,688	1,669
22/11/2022	772.301	-1,11%	1,70	1,677	1,73	1,687
21/11/2022	439.979	-3,12%	1,747	1,706	1,752	1,706
18/11/2022	515.531	-0,68%	1,761	1,722	1,784	1,761
17/11/2022	644.070	1,66%	1,752	1,744	1,783	1,773
16/11/2022	701.719	-2,95%	1,797	1,733	1,798	1,744
15/11/2022	761.536	0,62%	1,79	1,757	1,813	1,797
14/11/2022	740.288	-0,50%	1,807	1,73	1,83	1,786
11/11/2022	2.187.366	5,59%	1,697	1,697	1,835	1,795
10/11/2022	3.276.658	-6,34%	1,779	1,611	1,779	1,70
09/11/2022	7.206.738	19,57%	1,60	1,599	1,847	1,815
08/11/2022	855.023	1,54%	1,485	1,451	1,518	1,518
07/11/2022	1.456.942	6,56%	1,409	1,396	1,50	1,495
04/11/2022	636.671	4,39%	1,36	1,36	1,413	1,403
03/11/2022	552.540	-2,04%	1,362	1,317	1,367	1,344
02/11/2022	429.375	-3,11%	1,42	1,367	1,42	1,372
01/11/2022	506.356	1,29%	1,419	1,391	1,431	1,416
31/10/2022	571.613	0,72%	1,396	1,379	1,41	1,398
28/10/2022	24.934	-0,71%	1,374	1,364	1,392	1,39
27/10/2022	21.231	0,50%	1,3955	1,357	1,401	1,40
26/10/2022	47.080	2,65%	1,3515	1,3515	1,393	1,393
25/10/2022	24.767	2,34%	1,33	1,315	1,358	1,357
24/10/2022	727.140	-1,79%	1,366	1,297	1,367	1,319
21/10/2022	759.673	2,83%	1,285	1,28	1,346	1,343
20/10/2022	1.541.854	6,53%	1,23	1,215	1,308	1,306
19/10/2022	701.942	-1,68%	1,248	1,219	1,259	1,226
18/10/2022	470.378	-0,24%	1,235	1,235	1,273	1,247
17/10/2022	380.788	1,96%	1,232	1,211	1,251	1,25
14/10/2022	23.644	-0,49%	1,239	1,221	1,252	1,224
13/10/2022	57.795	2,84%	1,1725	1,162	1,234	1,23
12/10/2022	1.104.883	3,85%	1,134	1,131	1,215	1,188
11/10/2022	112.945	-2,06%	1,132	1,125	1,154	1,144
10/10/2022	41.381	0,95%	1,147	1,147	1,182	1,162
07/10/2022	33.077	-2,61%	1,175	1,151	1,189	1,152
06/10/2022	24.093	-1,66%	1,226	1,179	1,226	1,185
05/10/2022	18.417	-2,90%	1,2275	1,197	1,241	1,205
04/10/2022	38.549	5,52%	1,209	1,209	1,243	1,247
03/10/2022	60.090	0,68%	1,14	1,126	1,18	1,181
30/09/2022	861.158	4,67%	1,119	1,117	1,175	1,165
29/09/2022	1.090.851	-5,92%	1,157	1,09	1,168	1,113
28/09/2022	903.148	-1,00%	1,183	1,142	1,19	1,183
27/09/2022	1.061.657	1,62%	1,194	1,174	1,213	1,195
26/09/2022	1.175.439	-0,76%	1,162	1,154	1,203	1,176
23/09/2022	87.256	-5,49%	1,232	1,179	1,232	1,189
22/09/2022	556.319	-4,35%	1,28	1,248	1,289	1,255
21/09/2022	25.563	-0,53%	1,295	1,285	1,31	1,305
20/09/2022	413.753	-0,08%	1,318	1,294	1,33	1,314
19/09/2022	40.082	2,50%	1,258	1,258	1,317	1,312
16/09/2022	950.609	-3,03%	1,32	1,262	1,32	1,281
15/09/2022	466.370	-1,34%	1,327	1,318	1,347	1,321
14/09/2022	991.534	-2,55%	1,368	1,317	1,385	1,339
13/09/2022	980.457	-3,85%	1,445	1,371	1,46	1,374
12/09/2022	535.944	3,10%	1,42	1,41	1,444	1,429
09/09/2022	511.489	2,21%	1,376	1,358	1,392	1,386
08/09/2022	604.436	-0,66%	1,369	1,32	1,383	1,356
07/09/2022	1.170.150	-0,22%	1,345	1,325	1,365	1,365
06/09/2022	855.517	0,22%	1,38	1,348	1,407	1,368
05/09/2022	1.629.838	-5,93%	1,401	1,341	1,413	1,365
02/09/2022	515.599	2,91%	1,417	1,404	1,451	1,451
01/09/2022	778.908	-3,16%	1,436	1,404	1,439	1,41
31/08/2022	325.739	-1,09%	1,50	1,45	1,50	1,456
30/08/2022	548.231	1,31%	1,453	1,45	1,505	1,472
29/08/2022	890.713	-1,22%	1,439	1,417	1,47	1,453
26/08/2022	509.503	-2,65%	1,529	1,467	1,534	1,471
25/08/2022	685.676	-0,79%	1,559	1,497	1,567	1,511
24/08/2022	29.273	0,86%	1,515	1,498	1,519	1,517
23/08/2022	1.083.407	1,82%	1,466	1,462	1,546	1,509
22/08/2022	803.107	-3,95%	1,54	1,479	1,543	1,482
19/08/2022	47.595	-3,44%	1,58	1,54	1,58	1,543
18/08/2022	38.777	-0,68%	1,6065	1,587	1,622	1,598
17/08/2022	49.342	-2,25%	1,634	1,599	1,638	1,609
16/08/2022	1.531.281	-1,21%	1,671	1,615	1,679	1,638
15/08/2022	124.661	-6,42%	1,78	1,644	1,78	1,661
12/08/2022	1.401.960	0,97%	1,759	1,746	1,788	1,769
11/08/2022	2.140.965	5,67%	1,668	1,641	1,761	1,752
10/08/2022	4.680.806	18,51%	1,481	1,452	1,701	1,658
09/08/2022	2.078.015	-6,73%	1,487	1,385	1,487	1,399
08/08/2022	1.679.035	2,18%	1,504	1,468	1,53	1,50
05/08/2022	81.371	-2,98%	1,515	1,459	1,516	1,464
04/08/2022	998.587	1,34%	1,487	1,487	1,53	1,514
03/08/2022	671.942	4,48%	1,42	1,42	1,494	1,494
02/08/2022	110.823	-2,52%	1,456	1,393	1,456	1,434