Deutsche Lufthansa AG (LHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	4.605.071	-1,00%	9,542	8,75	9,572	9,525
02/05/2023	4.874.307	-0,80%	9,73	9,588	9,892	9,652
01/05/2023	3.542.205	0,00%	9,584	9,489	9,744	9,73
28/04/2023	3.542.205	1,66%	9,584	9,489	9,744	9,73
27/04/2023	1.257.572	1,06%	9,493	9,44	9,7835	9,564
26/04/2023	3.388.440	-2,02%	9,661	9,359	9,661	9,489
25/04/2023	2.960.763	-1,07%	9,735	9,557	9,75	9,685
24/04/2023	2.784.133	0,50%	9,803	9,754	9,876	9,79
21/04/2023	2.707.175	-1,00%	9,81	9,603	9,816	9,741
20/04/2023	1.366.159	0,02%	9,843	9,787	9,912	9,832
19/04/2023	4.060.961	0,96%	9,928	9,706	9,976	9,814
18/04/2023	3.259.174	0,80%	9,701	9,68	9,79	9,721
17/04/2023	2.819.240	1,41%	9,564	9,529	9,664	9,644
14/04/2023	4.359.773	-0,46%	9,56	9,331	9,589	9,51
13/04/2023	4.869.941	-0,13%	9,583	9,45	9,818	9,554
12/04/2023	7.751.938	-5,16%	10,094	9,505	10,094	9,566
11/04/2023	3.532.842	-1,83%	10,326	10,036	10,402	10,086
10/04/2023	2.778.977	0,00%	10,212	10,144	10,304	10,274
06/04/2023	2.778.977	1,10%	10,212	10,144	10,304	10,274
05/04/2023	3.454.800	-1,57%	10,30	10,104	10,406	10,162
04/04/2023	3.874.874	1,24%	10,24	10,182	10,486	10,324
03/04/2023	3.244.781	-0,60%	10,216	10,126	10,312	10,198
31/03/2023	5.983.254	3,12%	10,192	10,108	10,326	10,26
30/03/2023	5.461.479	3,14%	9,777	9,769	9,983	9,95
29/03/2023	2.671.390	2,18%	9,533	9,465	9,647	9,647
28/03/2023	3.483.285	-0,51%	9,651	9,417	9,651	9,441
27/03/2023	3.600.319	1,30%	9,48	9,374	9,547	9,489
24/03/2023	7.098.932	-4,84%	9,786	9,30	9,786	9,367
23/03/2023	1.517.898	-0,35%	9,843	9,74	9,941	9,843
22/03/2023	2.731.711	-0,51%	9,93	9,823	9,99	9,878
21/03/2023	5.269.109	2,10%	9,81	9,785	10,038	9,929
20/03/2023	6.293.958	2,29%	9,42	9,101	9,808	9,725
17/03/2023	10.879.696	-4,55%	9,979	9,318	10,024	9,507
16/03/2023	6.959.015	0,67%	10,13	9,803	10,238	9,96
15/03/2023	3.466.897	-3,11%	10,37	9,808	10,424	9,894
14/03/2023	6.423.556	2,32%	10,022	9,779	10,288	10,198
13/03/2023	11.545.753	-5,74%	10,548	9,758	10,60	9,967
10/03/2023	4.637.680	-1,45%	10,50	10,35	10,63	10,574
09/03/2023	4.489.898	-1,87%	10,948	10,642	10,958	10,73
08/03/2023	5.844.321	0,68%	10,862	10,78	11,112	10,934
07/03/2023	7.343.288	-0,86%	11,00	10,74	11,16	10,86
06/03/2023	11.835.147	5,73%	10,568	10,486	10,988	10,954
03/03/2023	16.634.546	5,07%	10,00	9,95	10,518	10,36
02/03/2023	4.059.936	-0,47%	9,864	9,758	9,904	9,86
01/03/2023	4.755.739	0,87%	9,82	9,761	9,948	9,907
28/02/2023	4.925.665	0,47%	9,76	9,726	9,839	9,822
27/02/2023	3.610.906	1,23%	9,714	9,663	9,857	9,776
24/02/2023	5.680.325	-0,48%	9,68	9,573	9,829	9,657
23/02/2023	3.788.205	1,95%	9,55	9,531	9,714	9,704
22/02/2023	3.353.857	-1,56%	9,61	9,431	9,65	9,518
21/02/2023	3.604.576	1,38%	9,678	9,603	9,773	9,669
20/02/2023	2.685.966	-1,98%	9,716	9,503	9,724	9,537
17/02/2023	3.537.194	0,81%	9,61	9,58	9,80	9,73
16/02/2023	1.591.475	0,05%	9,672	9,602	9,715	9,656
15/02/2023	6.402.638	0,06%	9,616	9,398	9,686	9,644
14/02/2023	3.834.580	1,27%	9,519	9,495	9,673	9,638
13/02/2023	3.303.600	1,20%	9,433	9,375	9,541	9,517
10/02/2023	8.379.587	-3,23%	9,65	9,084	9,68	9,404
09/02/2023	1.318.199	0,45%	9,729	9,661	9,819	9,71
08/02/2023	1.995.263	0,43%	9,617	9,545	9,736	9,677
07/02/2023	4.445.523	-1,53%	9,789	9,602	9,806	9,653
06/02/2023	3.971.639	-1,00%	9,886	9,702	9,886	9,803
03/02/2023	4.520.075	0,09%	9,88	9,826	9,96	9,902
02/02/2023	6.771.005	2,21%	9,722	9,68	9,893	9,893
01/02/2023	3.992.608	-0,33%	9,689	9,615	9,748	9,679
31/01/2023	4.985.731	0,62%	9,605	9,572	9,711	9,711
30/01/2023	3.273.460	-1,07%	9,704	9,613	9,749	9,651
27/01/2023	3.626.336	0,29%	9,75	9,696	9,789	9,755
26/01/2023	7.102.727	1,06%	9,657	9,323	9,741	9,727
25/01/2023	5.460.409	-0,30%	9,73	9,615	9,89	9,625
24/01/2023	5.981.572	0,56%	9,675	9,58	9,744	9,654
23/01/2023	6.491.862	0,21%	9,647	9,519	9,716	9,60
20/01/2023	8.216.685	2,46%	9,49	9,452	9,63	9,58
19/01/2023	8.516.005	0,99%	9,191	9,15	9,398	9,35
18/01/2023	10.706.281	5,17%	8,817	8,813	9,285	9,258
17/01/2023	3.466.490	-0,03%	8,809	8,698	8,857	8,803
16/01/2023	3.784.806	0,53%	8,818	8,738	8,862	8,806
13/01/2023	9.076.849	2,49%	8,576	8,563	8,834	8,76
12/01/2023	6.621.375	1,62%	8,422	8,356	8,58	8,547
11/01/2023	4.511.066	0,55%	8,365	8,365	8,495	8,411
10/01/2023	4.358.325	-0,68%	8,327	8,231	8,383	8,365
09/01/2023	4.655.963	1,21%	8,341	8,318	8,50	8,422
06/01/2023	2.995.290	-0,18%	8,30	8,292	8,38	8,321
05/01/2023	6.331.570	1,73%	8,178	8,16	8,346	8,336
04/01/2023	4.703.298	3,07%	8,032	7,967	8,247	8,194
03/01/2023	2.951.117	1,02%	7,864	7,851	8,029	7,95
02/01/2023	3.735.448	1,35%	7,80	7,771	7,957	7,87
30/12/2022	2.030.772	-1,12%	7,799	7,731	7,826	7,765
29/12/2022	9.386.180	-3,25%	8,079	7,671	8,079	7,853
28/12/2022	3.138.014	-1,40%	8,249	8,055	8,249	8,117
27/12/2022	2.990.673	1,59%	8,15	8,145	8,239	8,232
23/12/2022	3.872.479	-0,06%	8,10	8,034	8,122	8,103
22/12/2022	2.874.991	-0,16%	8,133	8,072	8,20	8,108
21/12/2022	3.817.862	1,06%	8,061	8,06	8,158	8,121
20/12/2022	3.046.405	-0,31%	8,003	7,966	8,10	8,036
19/12/2022	2.994.574	0,41%	8,00	7,963	8,137	8,061
16/12/2022	10.216.231	-0,73%	8,088	7,963	8,115	8,028
15/12/2022	5.967.585	-0,06%	8,068	8,052	8,21	8,087
14/12/2022	9.004.273	1,29%	7,99	7,869	8,11	8,092
13/12/2022	14.695.324	3,74%	7,707	7,691	8,07	7,989