BiG | O banco que entende os seus valores.

Delivery Hero SE (DHER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
10/02/2026	2.104.000	1,08%	22,24	22,02	22,69	22,41
09/02/2026	1.602.310	-6,46%	23,91	22,01	24,18	22,17
06/02/2026	1.946.000	3,13%	23,07	22,59	23,80	23,70
05/02/2026	1.765.630	-9,49%	25,41	22,50	25,42	22,98
04/02/2026	1.505.900	0,87%	25,08	24,46	26,10	25,39
03/02/2026	1.885.500	-2,74%	25,88	25,01	26,34	25,17
02/02/2026	1.754.400	10,13%	23,42	23,31	26,00	25,88
30/01/2026	1.928.100	-4,63%	24,71	23,43	24,71	23,50
29/01/2026	1.855.800	-4,86%	25,88	24,50	25,90	24,64
28/01/2026	1.924.900	-1,86%	26,73	25,48	26,73	25,90
27/01/2026	1.606.600	0,30%	26,47	25,99	27,08	26,39
26/01/2026	1.917.400	4,24%	25,50	25,50	27,14	26,31
23/01/2026	1.927.000	-0,08%	25,26	25,05	25,84	25,24
22/01/2026	1.945.600	2,85%	24,53	24,39	25,34	25,26
21/01/2026	1.976.600	2,72%	24,09	23,66	24,64	24,56
20/01/2026	1.648.800	-5,27%	25,04	23,53	25,42	23,91
19/01/2026	1.827.000	-0,63%	24,84	24,32	25,68	25,24
16/01/2026	1.475.000	0,32%	25,44	25,01	25,78	25,40
15/01/2026	1.924.900	0,04%	25,45	24,98	25,94	25,32
14/01/2026	1.430.900	1,28%	25,27	24,61	25,47	25,31
13/01/2026	1.756.700	2,75%	24,45	24,11	25,42	24,99
12/01/2026	1.152.200	3,23%	23,39	23,32	24,51	24,32
09/01/2026	1.132.700	0,86%	23,50	23,29	24,26	23,56
08/01/2026	1.390.100	1,83%	22,88	22,41	23,63	23,36
07/01/2026	1.183.160	3,10%	22,33	21,98	23,26	22,94
06/01/2026	1.501.400	3,58%	21,49	21,34	22,38	22,25
05/01/2026	1.506.800	-5,67%	22,85	21,30	23,05	21,48
02/01/2026	1.482.500	0,26%	22,71	22,62	23,28	22,77
30/12/2025	615.400	1,61%	22,31	22,24	22,74	22,71
29/12/2025	1.203.800	2,24%	21,91	21,81	22,45	22,35
23/12/2025	1.371.100	-1,58%	22,37	21,81	22,81	21,86
22/12/2025	1.351.100	0,95%	22,02	21,77	22,56	22,21
19/12/2025	1.485.400	3,43%	21,46	21,34	22,38	22,00
18/12/2025	1.300.900	-0,75%	21,56	20,56	21,56	21,27
17/12/2025	1.479.600	-0,65%	21,62	20,84	21,80	21,43
16/12/2025	1.461.300	-0,83%	21,69	21,49	22,04	21,57
15/12/2025	1.501.100	2,11%	21,42	21,31	21,95	21,75
12/12/2025	1.152.130	-0,23%	21,39	21,29	22,04	21,30
11/12/2025	787.290	-5,24%	21,20	21,01	21,67	21,35
10/12/2025	1.013.660	9,48%	21,10	20,82	22,82	22,53
09/12/2025	932.030	7,19%	19,24	19,225	20,82	20,58
08/12/2025	400.220	-3,47%	19,845	19,20	20,50	19,20
05/12/2025	406.000	7,69%	18,52	18,495	19,96	19,89
04/12/2025	405.600	-0,24%	18,535	18,205	18,785	18,47
03/12/2025	671.000	-2,42%	19,065	18,345	19,355	18,515
02/12/2025	1.353.500	-0,16%	18,99	18,58	19,085	18,975
01/12/2025	1.142.590	-5,68%	19,91	18,865	20,01	19,005
28/11/2025	991.240	12,04%	18,105	18,05	20,45	20,15
27/11/2025	1.166.980	4,99%	17,13	17,115	18,005	17,985
26/11/2025	1.446.000	2,45%	16,745	16,74	17,385	17,13
25/11/2025	1.486.000	3,37%	16,185	16,04	16,83	16,72
24/11/2025	1.310.300	1,70%	16,095	15,985	16,295	16,175
21/11/2025	1.394.200	-0,69%	16,175	15,72	16,335	15,905
20/11/2025	1.535.200	-4,04%	16,80	16,01	16,91	16,015
19/11/2025	1.348.000	3,73%	16,085	16,03	17,035	16,69
18/11/2025	1.393.030	-2,75%	15,905	15,745	16,53	16,09
17/11/2025	1.341.700	-2,07%	17,02	16,10	17,065	16,545
14/11/2025	1.115.900	-6,63%	18,21	16,595	18,35	16,895
13/11/2025	1.193.220	-2,03%	18,205	17,895	20,27	18,095
12/11/2025	1.319.700	5,75%	17,64	17,415	18,615	18,47
11/11/2025	1.358.220	1,42%	17,27	17,155	17,725	17,465
10/11/2025	1.082.500	-6,21%	18,26	16,65	18,35	17,22
07/11/2025	832.600	-7,97%	19,92	18,195	19,945	18,36
06/11/2025	1.080.700	-2,87%	20,45	19,765	20,46	19,95
05/11/2025	1.096.400	-0,34%	20,62	20,30	20,79	20,54
04/11/2025	813.700	-2,97%	21,03	20,33	21,06	20,61
03/11/2025	671.100	-3,76%	22,11	21,10	22,11	21,24
31/10/2025	757.600	-2,04%	22,57	21,83	22,68	22,07
30/10/2025	901.600	-2,30%	23,09	22,53	23,15	22,53
29/10/2025	987.900	-1,07%	23,36	23,03	23,62	23,06
28/10/2025	938.400	4,16%	22,48	22,33	23,51	23,31
27/10/2025	972.500	-1,06%	22,89	22,38	23,05	22,38
24/10/2025	932.600	-0,26%	22,52	22,19	22,86	22,62
23/10/2025	839.300	-1,39%	23,05	22,45	23,15	22,68
22/10/2025	968.700	-0,17%	23,10	22,93	23,57	23,00
21/10/2025	812.700	-0,69%	23,25	22,89	23,37	23,04
20/10/2025	909.500	0,35%	23,25	22,79	23,45	23,20
17/10/2025	928.300	0,61%	22,92	22,51	23,31	23,12
16/10/2025	969.000	-0,43%	23,11	22,92	23,26	22,98
15/10/2025	931.400	-3,31%	24,05	22,64	24,07	23,08
14/10/2025	796.810	-1,08%	24,06	23,62	24,25	23,87
13/10/2025	880.500	0,25%	24,27	23,19	24,38	24,13
10/10/2025	874.700	-2,47%	24,69	24,07	24,89	24,07
09/10/2025	748.800	0,57%	24,55	24,49	24,80	24,68
08/10/2025	889.400	-1,33%	24,94	24,52	25,02	24,54
07/10/2025	943.900	-0,24%	24,96	24,72	25,42	24,87
06/10/2025	801.900	-1,54%	25,32	24,72	25,48	24,93
03/10/2025	722.900	-0,35%	25,44	25,01	26,07	25,32
02/10/2025	948.900	1,15%	25,05	25,04	26,21	25,41
01/10/2025	932.600	3,20%	24,31	24,29	25,19	25,12
30/09/2025	904.000	0,83%	24,29	23,91	24,60	24,34
29/09/2025	789.200	-0,41%	24,50	24,10	25,09	24,14
26/09/2025	906.800	-3,54%	25,09	24,20	25,13	24,24
25/09/2025	694.400	-3,46%	26,07	24,95	26,25	25,13
24/09/2025	861.100	-0,34%	26,16	25,60	26,24	26,03
23/09/2025	899.800	-2,94%	26,98	25,90	27,00	26,12
22/09/2025	816.500	-2,82%	27,71	26,67	27,98	26,91
19/09/2025	670.100	-6,14%	29,62	27,68	29,87	27,69
18/09/2025	712.800	6,12%	27,93	27,47	29,69	29,50
17/09/2025	743.300	5,34%	26,65	26,12	27,98	27,80