Deutsche Lufthansa AG (LHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
25/07/2023	1.264.617	-1,48%	8,817	8,71	8,862	8,694
24/07/2023	2.888.735	-0,32%	8,733	8,662	8,826	8,822
21/07/2023	3.905.284	0,16%	8,812	8,794	8,928	8,85
20/07/2023	3.056.626	0,46%	8,83	8,765	8,92	8,836
19/07/2023	792.563	0,85%	8,762	8,758	8,864	8,801
18/07/2023	2.659.652	-0,14%	8,67	8,61	8,751	8,716
17/07/2023	3.680.430	-0,73%	8,75	8,69	8,924	8,728
14/07/2023	4.510.649	-1,68%	8,901	8,791	8,974	8,792
13/07/2023	5.172.985	-0,50%	8,991	8,88	9,14	8,942
12/07/2023	6.304.043	-0,49%	9,04	8,72	9,053	8,987
11/07/2023	2.873.636	-0,76%	9,142	8,981	9,186	9,031
10/07/2023	2.263.536	0,92%	8,989	8,962	9,128	9,10
07/07/2023	3.539.591	0,08%	9,01	8,879	9,089	9,017
06/07/2023	1.794.849	-4,42%	9,357	8,939	9,357	8,996
05/07/2023	2.023.545	-0,38%	9,43	9,378	9,49	9,427
04/07/2023	2.242.842	0,09%	9,46	9,383	9,493	9,463
03/07/2023	2.607.576	0,81%	9,439	9,43	9,583	9,455
30/06/2023	1.185.314	-0,75%	9,434	9,377	9,4685	9,379
29/06/2023	2.254.403	-0,45%	9,50	9,35	9,513	9,452
28/06/2023	3.166.587	0,47%	9,485	9,436	9,563	9,495
27/06/2023	3.103.704	2,99%	9,203	9,186	9,451	9,451
26/06/2023	2.455.306	-0,37%	9,22	9,047	9,244	9,177
23/06/2023	1.846.459	-2,52%	9,436	9,1085	9,436	9,211
22/06/2023	1.014.538	0,98%	9,228	9,207	9,449	9,449
21/06/2023	3.226.180	0,75%	9,312	9,25	9,459	9,331
20/06/2023	3.221.397	-0,77%	9,307	9,19	9,336	9,262
19/06/2023	2.735.012	-0,81%	9,428	9,281	9,462	9,334
16/06/2023	6.599.564	0,64%	9,38	9,316	9,442	9,41
15/06/2023	3.400.129	-1,33%	9,50	9,251	9,511	9,35
14/06/2023	3.897.344	-0,55%	9,539	9,45	9,647	9,476
13/06/2023	4.636.453	2,14%	9,374	9,337	9,572	9,528
12/06/2023	2.558.476	1,57%	9,22	9,207	9,346	9,328
09/06/2023	3.168.336	0,53%	9,081	9,081	9,232	9,184
08/06/2023	727.386	0,14%	9,113	9,079	9,20	9,14
07/06/2023	2.842.236	-0,09%	9,182	9,065	9,199	9,133
06/06/2023	2.382.771	0,33%	9,105	9,015	9,17	9,141
05/06/2023	4.153.189	-2,06%	9,338	9,055	9,338	9,111
02/06/2023	3.536.450	1,59%	9,21	9,189	9,316	9,303
01/06/2023	3.653.814	-0,03%	9,212	9,07	9,292	9,157
31/05/2023	8.818.781	-0,63%	9,18	9,046	9,30	9,16
30/05/2023	2.523.960	0,24%	9,20	9,11	9,32	9,218
29/05/2023	1.181.963	-0,28%	9,261	9,158	9,304	9,196
26/05/2023	2.737.329	-0,20%	9,325	9,166	9,33	9,222
25/05/2023	3.845.331	0,25%	9,20	9,103	9,351	9,24
24/05/2023	5.301.933	-2,88%	9,40	9,149	9,401	9,217
23/05/2023	4.290.719	-2,29%	9,651	9,37	9,685	9,49
22/05/2023	2.698.584	1,25%	9,619	9,619	9,771	9,712
19/05/2023	4.966.025	-1,74%	9,785	9,592	9,932	9,592
18/05/2023	3.368.892	1,66%	9,675	9,646	9,865	9,762
17/05/2023	1.714.639	3,37%	9,2595	9,238	9,643	9,603
16/05/2023	3.211.928	1,56%	9,157	9,153	9,315	9,315
15/05/2023	1.717.775	0,15%	9,214	9,104	9,228	9,172
12/05/2023	1.323.738	0,18%	9,158	9,115	9,226	9,158
11/05/2023	2.659.363	-0,67%	9,30	9,079	9,317	9,142
10/05/2023	3.931.562	-1,00%	9,323	9,204	9,36	9,204
09/05/2023	3.248.018	1,32%	9,20	9,147	9,312	9,297
08/05/2023	2.786.850	-0,25%	9,282	9,156	9,324	9,176
05/05/2023	5.794.731	-0,02%	9,231	9,091	9,363	9,199
04/05/2023	2.351.071	-3,22%	9,553	9,153	9,553	9,216
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