Delivery Hero SE (DHER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/09/2023	568.408	0,00%	28,295	27,55	28,60	27,785
26/09/2023	674.400	0,00%	28,30	27,76	28,825	28,385
25/09/2023	637.382	0,00%	30,02	28,45	30,25	28,93
22/09/2023	659.995	0,00%	31,14	30,03	31,42	30,205
21/09/2023	1.194.734	0,00%	31,40	31,275	32,925	31,305
20/09/2023	2.169.479	0,00%	30,915	30,37	33,82	31,89
19/09/2023	367.632	0,00%	29,785	29,645	30,73	29,79
18/09/2023	495.034	0,00%	30,595	30,325	31,30	30,445
15/09/2023	1.025.222	0,00%	31,50	30,83	32,005	30,895
14/09/2023	822.097	0,00%	29,44	28,64	31,335	30,915
13/09/2023	500.624	0,00%	29,54	29,105	29,925	29,44
12/09/2023	812.161	0,00%	30,14	29,23	30,515	29,88
11/09/2023	619.452	0,00%	30,32	29,85	30,525	30,35
08/09/2023	627.879	0,00%	31,735	30,20	31,83	30,395
07/09/2023	480.450	0,00%	32,16	31,16	32,74	31,515
06/09/2023	343.246	0,00%	33,20	32,20	33,245	32,455
05/09/2023	313.751	0,00%	33,35	33,30	33,775	33,425
04/09/2023	229.495	0,00%	33,41	33,41	34,05	33,62
01/09/2023	665.809	0,00%	33,49	32,805	34,285	33,745
31/08/2023	1.441.276	0,00%	32,06	31,255	34,565	33,725
30/08/2023	1.773.623	0,00%	35,675	31,455	35,695	32,065
29/08/2023	385.066	0,00%	35,175	35,075	36,025	35,76
28/08/2023	164.762	0,00%	34,47	34,28	35,055	34,935
25/08/2023	353.657	0,00%	34,85	34,115	35,17	34,375
24/08/2023	278.832	0,00%	35,75	34,85	36,29	35,04
23/08/2023	282.335	0,00%	35,20	34,785	35,905	35,505
22/08/2023	275.685	0,00%	35,135	34,83	35,925	35,005
21/08/2023	306.977	0,00%	35,34	34,75	35,705	34,85
18/08/2023	468.119	0,00%	36,50	35,23	36,51	35,475
17/08/2023	292.306	-2,78%	37,325	36,56	37,67	36,705
16/08/2023	298.419	0,00%	38,125	37,25	38,125	37,755
15/08/2023	247.311	0,00%	39,00	38,32	39,07	38,36
14/08/2023	365.534	0,00%	38,025	37,635	40,915	39,00
11/08/2023	386.384	0,00%	39,20	38,02	39,56	38,155
10/08/2023	365.378	1,56%	39,305	38,615	39,905	39,62
09/08/2023	1.123.003	4,70%	39,00	38,53	41,17	39,01
08/08/2023	369.494	0,00%	37,50	36,745	37,675	37,26
07/08/2023	264.069	0,00%	38,13	37,655	38,73	37,865
04/08/2023	320.183	0,00%	38,45	38,01	38,72	38,395
03/08/2023	397.086	0,00%	37,155	36,86	38,695	38,455
02/08/2023	673.168	0,00%	38,50	37,395	38,865	37,485
01/08/2023	485.811	0,00%	40,905	39,07	41,04	39,195
31/07/2023	421.121	0,00%	40,615	40,42	41,54	41,265
28/07/2023	380.855	0,00%	40,565	39,30	41,095	40,92
27/07/2023	452.626	0,00%	40,12	39,94	41,35	41,00
26/07/2023	454.685	0,00%	39,405	39,275	40,76	39,74
25/07/2023	606.315	0,00%	40,195	38,65	40,195	39,80
24/07/2023	416.753	0,00%	40,67	40,18	41,425	40,305
21/07/2023	432.542	0,00%	40,04	39,75	40,94	40,94
20/07/2023	601.058	0,00%	42,20	40,01	42,565	40,445
19/07/2023	520.104	0,00%	41,015	40,86	42,81	42,67
18/07/2023	351.094	0,00%	39,525	39,51	41,00	40,86
17/07/2023	543.203	0,00%	40,545	39,295	41,435	39,80
14/07/2023	418.807	0,00%	41,655	41,335	42,96	41,34
13/07/2023	446.564	0,00%	42,12	41,93	42,85	42,00
12/07/2023	754.413	4,60%	40,00	39,68	42,29	41,845
11/07/2023	554.494	0,00%	39,40	38,985	40,165	40,005
10/07/2023	405.362	0,00%	39,10	38,71	39,70	39,38
07/07/2023	721.363	0,00%	38,01	37,725	40,08	39,465
06/07/2023	672.649	0,00%	40,84	39,40	41,17	39,665
05/07/2023	759.604	0,00%	43,38	41,355	43,685	41,56
04/07/2023	600.485	0,00%	42,16	42,01	43,955	43,955
03/07/2023	829.324	0,00%	40,555	40,31	42,195	42,195
30/06/2023	518.838	0,44%	38,615	38,605	39,86	39,17
29/06/2023	518.838	0,44%	38,615	38,605	39,86	39,17
28/06/2023	726.546	0,00%	38,785	38,03	39,21	39,00
27/06/2023	765.524	0,00%	36,40	36,28	39,00	38,59
26/06/2023	570.623	0,00%	34,83	34,83	36,64	36,315
23/06/2023	373.273	0,00%	35,365	34,60	35,915	34,71
22/06/2023	575.475	0,00%	34,365	34,01	36,17	35,81
21/06/2023	365.309	0,00%	34,205	33,88	34,98	34,00
20/06/2023	531.675	0,00%	36,05	34,425	36,05	34,445
19/06/2023	282.808	0,00%	35,765	35,57	36,34	36,315
16/06/2023	1.114.664	0,00%	35,50	35,47	37,615	36,54
15/06/2023	416.376	0,00%	36,23	35,07	36,86	35,19
14/06/2023	401.608	-0,45%	36,395	35,965	37,255	36,485
13/06/2023	601.306	0,00%	36,72	35,73	37,10	36,65
12/06/2023	468.257	0,00%	35,95	35,55	36,57	36,465
09/06/2023	591.191	0,00%	34,425	34,155	35,81	35,75
08/06/2023	491.792	0,00%	33,905	33,70	34,535	34,535
07/06/2023	426.700	0,00%	34,60	33,825	34,795	34,245
06/06/2023	452.803	0,00%	35,00	33,99	35,25	34,615
05/06/2023	404.604	-3,48%	36,375	35,365	36,44	35,415
02/06/2023	428.831	0,00%	35,60	35,60	37,075	36,69
01/06/2023	482.899	0,00%	35,29	34,64	35,46	35,18
31/05/2023	1.666.066	0,00%	36,295	34,82	36,335	35,00
30/05/2023	341.938	-1,20%	37,34	36,64	37,87	36,64
29/05/2023	142.028	-0,86%	37,365	36,985	37,55	37,085
26/05/2023	391.787	0,00%	37,425	36,66	37,835	37,405
25/05/2023	542.028	0,00%	35,78	35,65	38,01	37,50
24/05/2023	399.488	0,00%	35,695	35,315	36,51	35,61
23/05/2023	522.737	0,00%	36,71	35,89	37,23	36,09
22/05/2023	846.530	0,00%	39,10	36,84	39,10	37,11
19/05/2023	253.648	0,00%	40,565	39,56	40,70	39,56
18/05/2023	331.890	-0,83%	40,80	40,355	41,10	40,53
17/05/2023	606.676	0,00%	39,265	39,205	40,87	40,87
16/05/2023	439.391	0,00%	40,09	39,32	40,40	39,53
15/05/2023	413.961	0,00%	39,37	39,37	40,30	40,09
12/05/2023	389.172	0,00%	39,095	39,075	39,855	39,555
11/05/2023	420.985	1,07%	38,65	38,535	39,335	39,10