Heidelberger DruckMaschinen AG (HDD)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
25/08/2023	29 260	-0,70%	1,267	1,252	1,282	1,269
24/08/2023	41 517	-1,31%	1,3075	1,278	1,311	1,278
23/08/2023	17 860	-0,08%	1,294	1,281	1,296	1,295
22/08/2023	39 057	1,97%	1,279	1,279	1,301	1,296
21/08/2023	54 211	-1,89%	1,268	1,261	1,279	1,271
18/08/2023	91 465	0,19%	1,286	1,257	1,298	1,2955
17/08/2023	92 900	-2,71%	1,311	1,285	1,314	1,293
16/08/2023	56 840	-0,26%	1,325	1,318	1,333	1,329
15/08/2023	75 855	-0,56%	1,335	1,32	1,3455	1,3325
14/08/2023	70 645	-3,74%	1,376	1,318	1,376	1,34
11/08/2023	41 996	-0,93%	1,3995	1,383	1,406	1,392
10/08/2023	25 285	-0,64%	1,424	1,402	1,43	1,405
09/08/2023	15 035	0,61%	1,433	1,407	1,433	1,414
08/08/2023	19 115	-1,65%	1,428	1,403	1,439	1,4055
07/08/2023	17 211	0,63%	1,435	1,385	1,456	1,429
04/08/2023	20 984	2,09%	1,464	1,42	1,464	1,42
03/08/2023	36 911	-1,35%	1,402	1,384	1,415	1,391
02/08/2023	15 244	-1,74%	1,434	1,406	1,434	1,41
01/08/2023	27 589	-1,34%	1,449	1,434	1,449	1,435
31/07/2023	10 000	-0,51%	1,444	1,442	1,456	1,4545
28/07/2023	27 905	-0,48%	1,472	1,449	1,474	1,462
27/07/2023	29 821	1,24%	1,473	1,464	1,488	1,469
26/07/2023	16 585	-1,49%	1,465	1,442	1,467	1,451
25/07/2023	28 613	-0,27%	1,461	1,457	1,475	1,473
24/07/2023	40 198	-0,20%	1,4655	1,454	1,477	1,477
21/07/2023	25 926	0,61%	1,468	1,468	1,495	1,48
20/07/2023	30 160	-0,74%	1,474	1,458	1,483	1,471
19/07/2023	13 292	-2,18%	1,526	1,481	1,526	1,482
18/07/2023	22 126	1,34%	1,502	1,494	1,515	1,515
17/07/2023	32 299	-1,32%	1,507	1,473	1,511	1,495
14/07/2023	48 476	0,27%	1,509	1,505	1,522	1,515
13/07/2023	73 221	0,87%	1,501	1,495	1,518	1,511
12/07/2023	84 047	2,53%	1,468	1,458	1,50	1,498
11/07/2023	40 335	1,25%	1,459	1,424	1,463	1,461
10/07/2023	16 203	0,56%	1,439	1,426	1,451	1,443
07/07/2023	17 976	3,02%	1,405	1,40	1,437	1,435
06/07/2023	78 412	-2,66%	1,417	1,392	1,417	1,393
05/07/2023	28 393	-1,51%	1,452	1,422	1,453	1,431
04/07/2023	26 285	1,33%	1,4325	1,427	1,457	1,453
03/07/2023	30 162	0,28%	1,457	1,432	1,457	1,434
30/06/2023	77 088	1,13%	1,432	1,4125	1,436	1,43
29/06/2023	67 235	-0,46%	1,421	1,398	1,4375	1,414
28/06/2023	105 229	-1,56%	1,462	1,41	1,462	1,4205
27/06/2023	40 821	-0,62%	1,42	1,4085	1,443	1,443
26/06/2023	159 825	1,19%	1,4665	1,422	1,4665	1,452
23/06/2023	53 166	0,21%	1,416	1,414	1,438	1,435
22/06/2023	24 306	-1,38%	1,435	1,43	1,458	1,432
21/06/2023	52 004	-2,94%	1,495	1,451	1,499	1,452
20/06/2023	146 682	-1,77%	1,511	1,485	1,514	1,496
19/06/2023	53 550	-2,06%	1,54	1,5205	1,545	1,523
16/06/2023	75 807	1,57%	1,535	1,535	1,607	1,555
15/06/2023	141 756	-1,80%	1,53	1,51	1,568	1,531
14/06/2023	248 256	-7,86%	1,684	1,544	1,684	1,559
13/06/2023	57 673	-0,06%	1,688	1,675	1,706	1,692
12/06/2023	19 687	1,32%	1,657	1,657	1,699	1,693
09/06/2023	18 252	1,64%	1,637	1,631	1,681	1,671
08/06/2023	122 533	0,18%	1,627	1,623	1,651	1,644
07/06/2023	54 330	-0,91%	1,655	1,64	1,667	1,641
06/06/2023	51 544	-0,48%	1,675	1,656	1,675	1,656
05/06/2023	18 666	-2,95%	1,709	1,657	1,714	1,664
02/06/2023	11 789	3,10%	1,691	1,69	1,716	1,7145
01/06/2023	14 931	0,36%	1,653	1,629	1,663	1,663
31/05/2023	905	-1,07%	1,672	1,657	1,672	1,657
30/05/2023	33 414	-0,06%	1,683	1,683	1,726	1,687
29/05/2023	14 964	0,72%	1,684	1,684	1,695	1,688
26/05/2023	67 942	-0,59%	1,67	1,649	1,677	1,676
25/05/2023	24 487	1,44%	1,646	1,646	1,698	1,686
24/05/2023	89 215	-3,82%	1,696	1,65	1,725	1,662
23/05/2023	29 777	0,03%	1,733	1,697	1,746	1,728
22/05/2023	27 165	-1,79%	1,74	1,708	1,741	1,7275
19/05/2023	7 704	1,15%	1,774	1,759	1,782	1,759
18/05/2023	9 540	1,46%	1,726	1,711	1,74	1,739
17/05/2023	19 077	0,41%	1,702	1,699	1,716	1,714
16/05/2023	22 991	-0,99%	1,724	1,698	1,729	1,707
15/05/2023	45 633	-0,29%	1,761	1,706	1,761	1,724
12/05/2023	61 200	-0,69%	1,742	1,723	1,742	1,729
11/05/2023	24 744	-0,85%	1,766	1,732	1,785	1,741
10/05/2023	27 557	-1,57%	1,779	1,749	1,779	1,756
09/05/2023	19 158	-0,28%	1,766	1,748	1,784	1,784
08/05/2023	28 297	-0,83%	1,787	1,786	1,816	1,789
05/05/2023	52 247	2,68%	1,763	1,762	1,809	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	77 598	-4,65%	1,866	1,776	1,866	1,785
28/04/2023	193 921	5,17%	1,808	1,803	1,89	1,872
27/04/2023	124 613	3,79%	1,783	1,764	1,96	1,78
26/04/2023	75 535	1,36%	1,69	1,6675	1,719	1,715
25/04/2023	29 930	0,06%	1,69	1,69	1,70	1,692
24/04/2023	24 692	-1,28%	1,711	1,69	1,735	1,691
21/04/2023	29 676	-0,90%	1,71	1,69	1,714	1,713
20/04/2023	119 629	0,44%	1,696	1,696	1,74	1,7285
19/04/2023	111 756	1,09%	1,693	1,688	1,738	1,721
18/04/2023	171 356	0,44%	1,702	1,701	1,745	1,7025
17/04/2023	94 718	2,05%	1,67	1,67	1,712	1,695
14/04/2023	158 151	3,81%	1,6235	1,619	1,665	1,661
13/04/2023	88 194	1,91%	1,575	1,57	1,611	1,60
12/04/2023	146 898	-1,07%	1,606	1,55	1,606	1,57
11/04/2023	40 763	-0,75%	1,616	1,546	1,616	1,587
06/04/2023	45 764	0,38%	1,593	1,572	1,608	1,599
05/04/2023	42 699	-5,01%	1,66	1,586	1,66	1,593