Delivery Hero SE (DHER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	496.697	-2,84%	23,475	22,15	24,02	22,595
15/02/2024	1.171.901	4,88%	23,60	22,68	24,1275	23,33
14/02/2024	1.378.959	19,16%	19,346	18,58	23,07	22,245
13/02/2024	455.185	-3,54%	19,304	18,298	19,72	18,668
12/02/2024	426.540	4,13%	18,638	18,60	19,763	19,352
09/02/2024	723.956	0,24%	17,346	17,346	18,728	18,585
08/02/2024	484.959	2,41%	17,902	17,75	18,832	18,524
07/02/2024	677.825	2,99%	17,335	17,313	18,372	18,00
06/02/2024	1.582.225	-0,39%	17,358	16,168	17,624	17,477
05/02/2024	2.939.591	6,65%	18,454	14,92	18,54	17,546
02/02/2024	2.207.879	-23,47%	21,285	16,26	21,34	16,452
01/02/2024	336.812	1,00%	21,1225	20,77	22,5575	21,4975
31/01/2024	360.822	-0,88%	21,145	21,085	21,9875	21,30
30/01/2024	1.138.558	-4,91%	22,96	20,10	22,96	21,49
29/01/2024	358.400	-3,93%	22,77	22,355	23,025	22,60
26/01/2024	218.904	0,19%	23,27	22,485	23,565	23,525
25/01/2024	264.115	0,12%	23,4225	22,7725	23,64	23,48
24/01/2024	400.973	2,09%	23,385	23,2125	23,795	23,475
23/01/2024	447.850	8,09%	21,555	21,435	23,0175	22,995
22/01/2024	261.081	-1,41%	21,79	21,1775	22,14	21,275
19/01/2024	406.636	-4,05%	22,865	21,5675	22,885	21,58
18/01/2024	268.960	4,63%	21,67	21,525	22,695	22,49
17/01/2024	345.058	-4,82%	22,135	21,31	22,375	21,525
16/01/2024	224.346	1,46%	21,88	21,66	22,67	22,545
15/01/2024	363.660	-6,75%	23,505	22,035	23,545	22,22
12/01/2024	211.559	1,61%	23,5275	23,405	24,225	23,8275
11/01/2024	304.084	-0,55%	23,78	23,42	24,47	23,45
10/01/2024	321.592	-1,40%	23,49	23,235	24,335	23,58
09/01/2024	594.294	-1,75%	24,395	22,66	24,555	23,835
08/01/2024	385.641	0,28%	24,025	22,99	24,27	24,18
05/01/2024	212.506	0,50%	23,765	23,33	24,27	24,18
04/01/2024	293.081	-1,39%	24,135	23,4325	24,455	24,06
03/01/2024	268.515	3,13%	23,45	23,26	24,45	24,40
02/01/2024	359.283	-5,42%	25,00	23,6125	25,325	23,66
29/12/2023	100.303	2,55%	24,4575	24,345	25,03	25,015
28/12/2023	243.202	-0,31%	24,805	24,205	25,2725	24,3925
27/12/2023	319.037	2,33%	24,245	23,975	24,57	24,4675
26/12/2023	721.745	-7,06%	25,245	23,83	25,375	23,91
22/12/2023	721.745	-7,06%	25,245	23,83	25,375	23,91
21/12/2023	705.932	-10,95%	28,2175	25,6475	28,26	25,7275
20/12/2023	327.336	-2,97%	29,635	28,58	29,915	28,80
19/12/2023	256.087	4,51%	28,425	28,425	29,69	29,68
18/12/2023	329.685	-6,67%	30,085	28,19	30,305	28,40
15/12/2023	230.658	1,11%	30,545	30,20	31,35	30,43
14/12/2023	612.434	6,01%	29,875	29,815	31,21	30,095
13/12/2023	285.773	-6,11%	30,11	27,905	30,395	28,41
12/12/2023	363.616	-2,80%	30,94	29,77	30,965	30,2575
11/12/2023	323.610	-1,51%	31,155	30,705	31,40	31,065
08/12/2023	471.167	-0,02%	31,375	31,31	32,205	31,54
07/12/2023	265.209	0,17%	31,005	30,43	31,615	31,495
06/12/2023	355.357	3,39%	31,06	30,86	32,0575	31,435
05/12/2023	411.973	1,61%	29,875	29,675	30,715	30,375
04/12/2023	359.570	1,49%	29,745	29,745	31,26	29,895
01/12/2023	327.349	1,25%	28,84	28,745	30,095	29,47
30/11/2023	298.988	-4,23%	30,255	29,04	30,68	29,105
29/11/2023	241.974	0,51%	30,315	29,51	31,18	30,39
28/11/2023	295.233	-6,05%	31,715	30,115	31,76	30,18
27/11/2023	108.849	0,39%	31,665	31,6175	32,335	32,04
24/11/2023	103.161	1,97%	31,14	30,875	31,935	31,83
23/11/2023	197.831	0,74%	31,31	31,00	32,16	31,30
22/11/2023	231.223	-1,47%	31,405	31,00	31,785	31,085
21/11/2023	424.890	-4,83%	33,06	31,3875	33,195	31,55
20/11/2023	392.423	0,85%	32,7775	32,40	33,255	33,15
17/11/2023	812.132	2,19%	32,295	32,295	33,67	32,87
16/11/2023	626.824	2,78%	30,695	30,125	32,5025	32,165
15/11/2023	1.134.316	5,83%	30,06	30,06	32,565	31,295
14/11/2023	1.080.873	10,32%	28,47	26,355	29,685	29,695
13/11/2023	289.018	-1,27%	27,36	26,51	27,36	26,895
10/11/2023	215.393	-4,14%	27,735	26,715	27,735	27,24
09/11/2023	262.178	2,92%	27,365	27,15	28,455	28,415
08/11/2023	206.954	-0,58%	27,79	27,555	28,305	27,635
07/11/2023	285.184	2,34%	26,915	26,915	28,28	27,795
06/11/2023	272.259	-1,10%	27,635	26,88	28,00	27,17
03/11/2023	396.567	5,32%	26,50	26,50	28,16	27,50
02/11/2023	491.852	7,97%	25,1925	24,985	27,135	26,315
01/11/2023	357.316	1,84%	23,285	22,95	24,415	24,3725
31/10/2023	345.023	1,00%	23,97	23,665	24,295	23,97
30/10/2023	182.132	0,16%	23,98	23,55	24,20	23,7325
27/10/2023	239.012	3,56%	23,15	22,98	23,885	23,695
26/10/2023	1.212.619	-2,58%	23,20	21,725	23,46	23,005
25/10/2023	692.622	-6,12%	25,10	23,615	25,20	23,615
24/10/2023	733.467	0,00%	24,14	24,135	25,505	25,155
23/10/2023	819.127	0,00%	24,23	23,00	24,68	24,02
20/10/2023	357.442	0,00%	24,52	24,32	24,84	24,49
19/10/2023	461.652	0,00%	24,56	24,40	25,685	24,99
18/10/2023	781.158	0,00%	26,50	24,985	26,66	24,985
17/10/2023	492.379	0,00%	27,30	25,775	27,545	26,27
16/10/2023	375.532	0,00%	27,30	26,875	27,795	27,45
13/10/2023	397.557	0,00%	27,70	27,165	27,945	27,355
12/10/2023	409.620	-2,44%	28,55	27,77	28,95	27,79
11/10/2023	471.872	0,00%	29,45	28,315	29,45	28,485
10/10/2023	535.485	0,00%	27,15	27,15	28,855	28,58
09/10/2023	394.737	0,00%	27,44	26,54	27,50	26,80
06/10/2023	617.561	0,00%	26,67	26,30	27,745	27,745
05/10/2023	613.471	0,00%	26,775	26,28	27,49	26,50
04/10/2023	526.043	0,10%	26,00	25,33	27,07	26,465
03/10/2023	1.038.188	0,00%	27,15	26,075	27,96	26,44
02/10/2023	1.044.266	0,00%	27,42	26,88	28,60	27,655
29/09/2023	1.198.488	0,00%	27,47	26,93	28,22	27,17
28/09/2023	996.940	0,00%	27,37	26,53	27,55	26,655