Deutsche Lufthansa AG (LHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
12/12/2023	1.601.256	0,37%	8,1325	8,076	8,335	8,22
11/12/2023	1.433.836	-2,49%	8,259	8,152	8,301	8,16
08/12/2023	1.275.855	-0,55%	8,355	8,342	8,451	8,364
07/12/2023	2.604.588	-1,86%	8,219	8,021	8,423	8,409
06/12/2023	2.227.156	3,26%	8,34	8,338	8,5835	8,585
05/12/2023	986.597	0,12%	8,363	8,251	8,363	8,319
04/12/2023	1.459.759	1,02%	8,30	8,234	8,348	8,309
01/12/2023	1.944.412	2,97%	8,029	8,029	8,238	8,225
30/11/2023	2.456.990	-0,35%	8,05	7,891	8,121	7,988
29/11/2023	2.076.857	2,80%	7,806	7,806	8,099	8,016
28/11/2023	1.191.393	0,61%	7,66	7,652	7,8215	7,787
27/11/2023	1.274.985	-1,18%	7,829	7,678	7,952	7,74
24/11/2023	598.194	0,01%	7,852	7,785	7,874	7,832
23/11/2023	1.450.648	-1,89%	7,92	7,752	7,92	7,831
22/11/2023	1.373.701	1,70%	7,799	7,799	8,019	7,978
21/11/2023	1.278.943	-1,85%	8,004	7,842	8,063	7,84
20/11/2023	993.217	-0,05%	8,047	7,939	8,081	7,988
17/11/2023	2.042.084	1,95%	7,893	7,88	8,058	7,999
16/11/2023	1.427.550	-0,63%	7,948	7,805	7,9645	7,846
15/11/2023	1.120.876	1,37%	7,849	7,793	7,96	7,896
14/11/2023	1.500.677	1,30%	7,716	7,629	7,836	7,789
13/11/2023	1.289.092	1,49%	7,575	7,561	7,739	7,689
10/11/2023	1.500.700	-2,59%	7,672	7,494	7,68	7,56
09/11/2023	2.106.347	0,79%	7,741	7,603	7,774	7,755
08/11/2023	2.679.053	3,46%	7,3885	7,3885	7,738	7,694
07/11/2023	1.977.034	0,46%	7,331	7,324	7,511	7,42
06/11/2023	1.966.806	-1,69%	7,696	7,353	7,748	7,395
03/11/2023	5.462.555	6,38%	7,106	7,098	7,625	7,522
02/11/2023	4.296.481	6,72%	6,886	6,886	7,128	7,036
01/11/2023	1.955.245	0,02%	6,666	6,513	6,669	6,593
31/10/2023	1.618.626	-0,92%	6,66	6,543	6,669	6,604
30/10/2023	1.280.737	-0,67%	6,723	6,636	6,768	6,665
27/10/2023	1.932.832	-0,95%	6,841	6,537	6,861	6,707
26/10/2023	2.068.111	0,12%	6,672	6,654	6,7955	6,771
25/10/2023	2.093.562	1,15%	6,70	6,58	6,798	6,757
24/10/2023	2.125.898	-0,06%	6,732	6,647	6,7745	6,68
23/10/2023	1.480.916	0,71%	6,668	6,551	6,6915	6,684
20/10/2023	5.669.699	-2,60%	6,71	6,609	6,726	6,631
19/10/2023	4.717.458	-0,82%	6,795	6,754	6,86	6,808
18/10/2023	8.550.058	-3,54%	6,95	6,762	6,992	6,864
17/10/2023	2.868.186	-0,60%	7,13	7,029	7,165	7,116
16/10/2023	3.423.370	0,68%	7,055	7,016	7,202	7,159
13/10/2023	4.892.207	-0,43%	7,096	7,029	7,215	7,111
12/10/2023	4.828.469	-2,08%	7,328	7,142	7,356	7,142
11/10/2023	2.870.182	0,04%	7,255	7,208	7,333	7,294
10/10/2023	5.434.636	2,89%	7,147	7,131	7,352	7,291
09/10/2023	6.520.409	-4,28%	7,219	7,055	7,233	7,086
06/10/2023	3.866.208	0,72%	7,368	7,322	7,489	7,403
05/10/2023	4.538.557	1,83%	7,269	7,24	7,458	7,35
04/10/2023	5.687.249	-0,40%	7,154	7,031	7,218	7,218
03/10/2023	4.349.850	-2,86%	7,40	7,227	7,434	7,247
02/10/2023	2.799.631	-0,61%	7,53	7,419	7,59	7,46
29/09/2023	1.326.685	-0,33%	7,564	7,502	7,593	7,519
28/09/2023	6.724.206	-1,62%	7,62	7,362	7,632	7,529
27/09/2023	3.748.238	0,61%	7,60	7,555	7,687	7,653
26/09/2023	4.774.311	-0,69%	7,613	7,567	7,715	7,607
25/09/2023	11.730.695	-5,84%	8,10	7,577	8,114	7,66
22/09/2023	1.671.243	0,77%	8,014	7,99	8,159	8,129
21/09/2023	4.330.027	-0,70%	8,057	7,983	8,084	8,066