Deutsche Lufthansa AG (LHA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	3.546.849	-0,21%	7,68	7,605	7,701	7,701
09/12/2022	3.824.835	0,07%	7,722	7,618	7,768	7,717
08/12/2022	4.083.116	0,96%	7,687	7,626	7,747	7,712
07/12/2022	3.660.450	-1,05%	7,699	7,632	7,746	7,639
06/12/2022	3.155.388	-0,59%	7,738	7,654	7,763	7,72
05/12/2022	3.716.563	0,36%	7,738	7,691	7,775	7,766
02/12/2022	5.777.036	2,14%	7,69	7,607	7,746	7,738
01/12/2022	4.249.877	-1,06%	7,68	7,556	7,723	7,576
30/11/2022	6.493.983	0,86%	7,62	7,565	7,657	7,657
29/11/2022	3.627.626	0,85%	7,514	7,489	7,619	7,592
28/11/2022	4.027.616	-0,52%	7,539	7,518	7,638	7,528
25/11/2022	3.431.333	0,48%	7,55	7,487	7,58	7,567
24/11/2022	2.968.500	0,36%	7,51	7,477	7,557	7,531
23/11/2022	1.483.012	0,33%	7,466	7,336	7,518	7,505
22/11/2022	4.332.841	0,44%	7,479	7,401	7,497	7,468
21/11/2022	5.602.780	1,35%	7,327	7,238	7,439	7,435
18/11/2022	4.576.654	0,81%	7,293	7,21	7,344	7,336
17/11/2022	4.874.680	0,85%	7,229	7,182	7,288	7,277
16/11/2022	6.574.947	-2,36%	7,341	7,143	7,35	7,216
15/11/2022	6.295.673	1,22%	7,289	7,221	7,418	7,39
14/11/2022	7.865.125	-0,40%	7,30	7,165	7,366	7,301
11/11/2022	6.307.732	1,34%	7,288	7,237	7,399	7,33
10/11/2022	6.017.106	0,56%	7,157	7,139	7,28	7,233
09/11/2022	3.503.572	-0,31%	7,169	7,127	7,223	7,193
08/11/2022	4.275.089	0,49%	7,168	7,156	7,234	7,215
07/11/2022	4.993.508	1,16%	7,068	7,028	7,215	7,18
04/11/2022	8.392.940	1,69%	7,095	7,062	7,201	7,098
03/11/2022	4.931.713	0,58%	6,855	6,84	7,029	6,98
02/11/2022	4.695.003	-0,10%	6,991	6,811	7,04	6,94
01/11/2022	3.023.820	0,06%	7,00	6,908	7,037	6,947
31/10/2022	5.369.429	1,82%	6,804	6,799	7,017	6,943
28/10/2022	3.490.227	-0,82%	6,811	6,727	6,97	6,819
27/10/2022	2.238.909	3,68%	6,66	6,645	6,89	6,875
26/10/2022	1.905.297	0,32%	6,613	6,563	6,658	6,631
25/10/2022	1.383.922	0,40%	6,601	6,562	6,631	6,61
24/10/2022	2.963.255	0,12%	6,609	6,545	6,679	6,578
21/10/2022	3.198.900	-1,13%	6,55	6,481	6,65	6,57
20/10/2022	4.708.109	-1,66%	6,701	6,605	6,757	6,645
19/10/2022	6.258.301	1,43%	6,717	6,706	6,86	6,757
18/10/2022	8.359.411	1,23%	6,727	6,503	6,748	6,662
17/10/2022	12.421.156	1,57%	6,447	6,425	6,778	6,581
14/10/2022	2.776.930	2,02%	6,433	6,366	6,56	6,481
13/10/2022	3.642.928	3,86%	6,0665	6,041	6,4255	6,353
12/10/2022	4.645.530	-0,62%	6,118	5,991	6,155	6,104
11/10/2022	2.898.919	1,72%	5,995	5,975	6,227	6,142
10/10/2022	1.785.351	-0,02%	5,982	5,828	6,099	6,025
07/10/2022	1.443.899	0,12%	6,017	5,989	6,101	6,055
06/10/2022	2.255.841	0,39%	6,034	5,982	6,144	6,03
05/10/2022	1.558.991	0,83%	5,955	5,891	6,0115	6,00
04/10/2022	2.535.852	4,39%	5,781	5,763	5,999	5,978
03/10/2022	3.983.433	-3,54%	5,671	5,521	5,768	5,716
30/09/2022	6.159.226	1,74%	5,84	5,807	6,03	5,918
29/09/2022	5.950.424	0,78%	5,79	5,699	5,919	5,817
28/09/2022	9.429.393	-0,41%	5,725	5,479	5,775	5,772
27/09/2022	4.478.875	1,22%	5,835	5,763	5,88	5,796
26/09/2022	4.931.691	0,92%	5,602	5,551	5,811	5,726
23/09/2022	3.145.660	-2,74%	5,864	5,627	5,912	5,675
22/09/2022	4.533.910	-1,23%	5,801	5,774	5,942	5,846
21/09/2022	2.602.176	-2,75%	6,035	5,824	6,054	5,932
20/09/2022	4.430.304	-0,73%	6,177	6,071	6,254	6,11
19/09/2022	965.293	0,97%	6,035	5,975	6,186	6,146
16/09/2022	9.653.734	-2,85%	6,11	5,973	6,113	6,068
15/09/2022	5.473.831	2,56%	6,139	6,132	6,274	6,246
14/09/2022	11.673.441	-3,67%	6,219	5,976	6,25	6,09
13/09/2022	4.364.622	-1,54%	6,44	6,276	6,475	6,322
12/09/2022	7.726.537	2,12%	6,354	6,344	6,466	6,421
09/09/2022	7.105.953	1,88%	6,18	6,15	6,31	6,288
08/09/2022	6.086.125	0,52%	6,19	6,085	6,275	6,172
07/09/2022	7.484.874	3,19%	5,977	5,916	6,15	6,14
06/09/2022	6.259.665	1,45%	5,852	5,848	6,053	5,95
05/09/2022	3.737.053	-1,30%	5,858	5,789	5,883	5,865
02/09/2022	5.014.250	3,36%	5,88	5,832	5,975	5,942
01/09/2022	5.032.688	-3,13%	5,86	5,691	5,879	5,749
31/08/2022	4.046.035	0,46%	5,92	5,828	5,95	5,935
30/08/2022	2.908.786	0,56%	5,897	5,837	5,965	5,908
29/08/2022	3.746.292	0,51%	5,82	5,739	5,893	5,875
26/08/2022	4.920.056	-2,34%	6,00	5,825	6,042	5,845
25/08/2022	2.736.851	-0,22%	6,08	5,973	6,10	5,985
24/08/2022	1.681.753	-0,18%	5,973	5,90	6,043	5,998
23/08/2022	4.772.211	-1,13%	6,049	5,974	6,157	6,019
22/08/2022	5.371.928	-2,98%	6,224	6,026	6,25	6,088
19/08/2022	1.694.341	-4,18%	6,491	6,259	6,491	6,281
18/08/2022	1.408.338	1,33%	6,474	6,474	6,60	6,555
17/08/2022	1.645.556	-4,50%	6,727	6,464	6,76	6,469
16/08/2022	4.084.321	0,19%	6,73	6,673	6,796	6,747
15/08/2022	1.705.145	2,23%	6,58	6,53	6,763	6,739
12/08/2022	5.730.321	0,95%	6,50	6,497	6,629	6,588
11/08/2022	4.576.627	-1,29%	6,647	6,512	6,68	6,526
10/08/2022	5.757.012	0,58%	6,563	6,50	6,688	6,611
09/08/2022	6.367.580	-2,64%	6,766	6,534	6,84	6,573
08/08/2022	6.890.281	0,37%	6,82	6,675	6,889	6,751
05/08/2022	3.605.200	4,72%	6,539	6,539	6,769	6,7125
04/08/2022	13.500.983	6,42%	6,25	6,217	6,529	6,47
03/08/2022	5.186.444	1,17%	6,002	5,977	6,165	6,08
02/08/2022	847.902	0,33%	6,029	5,924	6,047	6,002