Deutsche Lufthansa AG (LHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/05/2024	1.521.136	-0,29%	6,902	6,83	6,964	6,854
02/05/2024	2.030.842	2,57%	6,80	6,75	6,908	6,874
01/05/2024	0	-0,86%	6,724	6,624	6,838	6,702
30/04/2024	1.670.556	-0,86%	6,724	6,624	6,838	6,702
29/04/2024	1.654.033	0,33%	6,742	6,666	6,762	6,742
26/04/2024	1.374.731	0,99%	6,733	6,652	6,842	6,72
25/04/2024	1.246.740	-0,45%	6,637	6,623	6,71	6,654
24/04/2024	1.795.495	-0,62%	6,75	6,668	6,786	6,684
23/04/2024	1.397.410	-0,40%	6,824	6,712	6,838	6,742
22/04/2024	1.272.547	0,94%	6,792	6,756	6,838	6,769
19/04/2024	2.092.844	-0,09%	6,692	6,518	6,746	6,706
18/04/2024	4.227.708	5,48%	6,389	6,381	6,725	6,658
17/04/2024	2.814.459	-1,13%	6,382	6,302	6,446	6,312
16/04/2024	3.524.285	-2,68%	6,438	6,331	6,472	6,384
15/04/2024	4.711.736	-4,60%	6,896	6,516	7,054	6,56
12/04/2024	2.436.478	-1,55%	7,048	6,812	7,096	6,878
11/04/2024	2.753.030	-2,68%	7,07	6,916	7,114	6,986
10/04/2024	2.823.176	1,18%	7,181	7,066	7,342	7,178
09/04/2024	1.930.671	-0,25%	7,122	7,084	7,254	7,106
08/04/2024	1.777.162	2,71%	6,956	6,916	7,138	7,124
05/04/2024	1.884.133	-4,01%	7,098	6,912	7,118	6,936
04/04/2024	1.201.209	1,01%	7,19	7,068	7,254	7,226
03/04/2024	1.317.475	0,59%	7,076	7,022	7,154	7,152
02/04/2024	1.867.317	-2,43%	7,292	7,10	7,312	7,11
01/04/2024	0	1,59%	7,267	7,193	7,315	7,281
28/03/2024	2.109.032	1,59%	7,267	7,193	7,315	7,281
27/03/2024	2.747.061	-1,20%	7,199	7,052	7,206	7,167
26/03/2024	3.018.037	2,80%	7,077	7,039	7,254	7,259
25/03/2024	1.177.881	0,06%	7,079	6,985	7,079	7,061
22/03/2024	2.089.276	1,86%	6,935	6,9265	7,095	7,0565
21/03/2024	1.487.343	1,02%	6,957	6,908	7,017	6,928
20/03/2024	1.833.121	0,31%	6,835	6,749	6,88	6,858
19/03/2024	1.637.775	0,01%	6,835	6,798	6,8665	6,837
18/03/2024	2.264.180	-0,34%	6,84	6,818	6,928	6,8365
15/03/2024	1.719.041	1,75%	6,772	6,77	6,875	6,86
14/03/2024	1.911.582	-1,95%	6,887	6,708	6,89	6,742
13/03/2024	1.741.992	0,98%	6,8465	6,77	6,891	6,876
12/03/2024	2.348.064	0,18%	6,8555	6,763	6,903	6,809
11/03/2024	3.052.978	-0,21%	6,805	6,70	6,8475	6,797
08/03/2024	3.327.878	-1,93%	6,954	6,79	7,006	6,817
07/03/2024	3.935.858	-1,67%	7,193	6,9355	7,193	6,951
06/03/2024	2.441.929	0,83%	6,964	6,959	7,198	7,069
05/03/2024	1.592.203	-0,85%	7,009	6,922	7,053	7,002
04/03/2024	1.377.859	-1,87%	7,167	7,039	7,18	7,047
01/03/2024	1.354.345	-0,21%	7,20	7,132	7,249	7,191
29/02/2024	2.310.798	-1,17%	7,2465	7,068	7,252	7,206
28/02/2024	1.182.895	-1,07%	7,401	7,175	7,408	7,291
27/02/2024	1.061.005	1,65%	7,227	7,2065	7,404	7,374
26/02/2024	1.055.557	-1,95%	7,329	7,207	7,394	7,237
23/02/2024	2.699.551	-1,74%	7,321	7,14	7,382	7,381
22/02/2024	1.354.583	1,36%	7,486	7,3955	7,574	7,512
21/02/2024	1.017.901	1,02%	7,343	7,343	7,484	7,4115
20/02/2024	622.826	-0,04%	7,329	7,293	7,365	7,339
19/02/2024	930.438	-1,17%	7,3405	7,276	7,352	7,342
16/02/2024	911.823	0,11%	7,475	7,402	7,563	7,429
15/02/2024	1.119.398	0,14%	7,443	7,418	7,562	7,41
14/02/2024	827.817	-1,03%	7,439	7,39	7,501	7,399
13/02/2024	1.163.752	-0,93%	7,569	7,382	7,575	7,476
12/02/2024	890.604	0,15%	7,524	7,485	7,6395	7,546
09/02/2024	1.301.629	-1,83%	7,67	7,524	7,678	7,535
08/02/2024	717.195	0,01%	7,669	7,615	7,736	7,6755
07/02/2024	925.624	-1,28%	7,734	7,65	7,762	7,675
06/02/2024	730.930	0,54%	7,73	7,69	7,80	7,758
05/02/2024	890.986	-1,99%	7,855	7,667	7,883	7,716
02/02/2024	1.356.193	2,09%	7,811	7,811	8,036	7,873
01/02/2024	835.319	-0,38%	7,675	7,666	7,806	7,712
31/01/2024	872.566	-0,71%	7,735	7,697	7,788	7,748
30/01/2024	884.917	0,92%	7,869	7,76	7,915	7,803
29/01/2024	821.589	-0,48%	7,718	7,613	7,745	7,732
26/01/2024	1.389.020	-0,02%	7,792	7,642	7,812	7,769
25/01/2024	1.586.500	0,99%	7,651	7,63	7,866	7,774
24/01/2024	2.521.376	3,87%	7,503	7,478	7,731	7,685
23/01/2024	1.597.959	1,32%	7,30	7,2675	7,519	7,399
22/01/2024	841.524	0,97%	7,287	7,249	7,366	7,303
19/01/2024	1.055.026	-0,78%	7,381	7,222	7,4055	7,233
18/01/2024	1.471.252	0,61%	7,323	7,245	7,351	7,313
17/01/2024	1.385.069	-1,16%	7,217	7,187	7,305	7,269
16/01/2024	1.451.094	-2,33%	7,456	7,276	7,456	7,34
15/01/2024	910.600	-0,33%	7,556	7,499	7,581	7,515
12/01/2024	2.470.912	-1,86%	7,699	7,439	7,739	7,54
11/01/2024	1.628.630	-1,90%	7,69	7,642	7,832	7,675
10/01/2024	1.084.101	-1,47%	7,8915	7,796	7,937	7,8235
09/01/2024	1.050.855	0,08%	7,95	7,845	7,9675	7,93
08/01/2024	1.297.757	1,97%	7,78	7,7455	7,943	7,926
05/01/2024	1.185.654	1,40%	7,6565	7,565	7,821	7,773
04/01/2024	2.188.303	1,46%	7,576	7,557	7,69	7,691
03/01/2024	1.553.485	-2,34%	7,734	7,552	7,786	7,597
02/01/2024	1.841.231	-2,94%	7,931	7,752	7,989	7,779
29/12/2023	262.276	0,12%	8,037	7,943	8,043	8,0145
28/12/2023	1.214.692	-0,37%	8,031	7,985	8,071	8,005
27/12/2023	734.668	-0,09%	8,035	8,006	8,0635	8,035
26/12/2023	802.167	-0,46%	8,0405	8,00	8,1515	8,042
22/12/2023	802.167	-0,46%	8,0405	8,00	8,1515	8,042
21/12/2023	903.898	-0,35%	8,033	8,003	8,106	8,079
20/12/2023	1.069.207	0,16%	8,145	7,991	8,167	8,107
19/12/2023	1.212.077	1,48%	7,824	7,787	8,1175	8,094
18/12/2023	1.270.503	-1,98%	8,009	7,935	8,101	7,976
15/12/2023	1.223.676	-0,67%	8,232	8,068	8,279	8,137
14/12/2023	1.882.969	2,55%	8,0915	8,0915	8,27	8,192
13/12/2023	1.873.926	-2,67%	8,193	7,956	8,257	7,988