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 >
16/09/2025	554.100	-0,15%	26,49	26,08	27,01	26,39
15/09/2025	657.400	1,23%	26,26	26,24	26,99	26,43
12/09/2025	705.200	0,54%	25,99	25,73	26,43	26,11
11/09/2025	782.100	0,89%	25,71	25,57	26,25	25,97
10/09/2025	758.600	-2,57%	26,43	25,52	26,63	25,74
09/09/2025	722.700	-0,53%	26,70	26,34	26,92	26,42
08/09/2025	776.800	6,84%	25,07	25,07	26,90	26,56
05/09/2025	794.300	3,07%	24,21	24,05	25,04	24,86
04/09/2025	946.500	0,58%	24,01	23,76	24,33	24,12
03/09/2025	1.002.300	5,92%	22,71	22,71	24,26	23,98
02/09/2025	875.100	-2,16%	23,07	22,47	23,23	22,64
01/09/2025	1.039.600	1,71%	22,76	22,76	23,56	23,14
29/08/2025	923.550	1,84%	22,20	21,78	23,03	22,75
28/08/2025	718.010	-2,02%	24,26	22,17	24,26	22,34
27/08/2025	860.380	-6,40%	24,39	22,80	24,61	22,80
26/08/2025	833.700	-1,58%	24,69	24,15	25,11	24,36
25/08/2025	759.900	2,87%	23,98	23,96	25,19	24,75
22/08/2025	895.200	1,09%	23,76	23,72	24,23	24,06
21/08/2025	913.300	0,21%	23,76	23,48	24,26	23,80
20/08/2025	881.400	1,02%	23,47	23,44	24,25	23,75
19/08/2025	745.700	3,66%	22,68	22,39	23,81	23,51
18/08/2025	788.300	-2,03%	23,19	22,56	23,24	22,68
15/08/2025	1.802.300	-0,30%	23,27	22,86	23,54	23,15
14/08/2025	1.020.700	-1,61%	23,40	23,00	23,63	23,22
13/08/2025	778.010	-2,36%	24,11	22,83	24,20	23,60
12/08/2025	923.700	-3,01%	24,97	23,65	25,25	24,17
11/08/2025	747.000	-2,66%	25,76	24,45	26,30	24,92
08/08/2025	1.532.200	1,59%	25,05	25,02	26,23	25,60
07/08/2025	1.551.200	1,04%	25,00	24,96	25,86	25,20
06/08/2025	1.685.200	-1,58%	25,43	24,85	25,59	24,94
05/08/2025	1.459.000	-1,29%	25,70	25,32	26,40	25,34
04/08/2025	1.503.000	0,39%	25,72	25,58	26,21	25,67
01/08/2025	1.693.000	-1,50%	25,97	25,31	26,26	25,57
31/07/2025	1.620.700	-2,33%	26,68	25,80	26,81	25,96
30/07/2025	1.547.600	-0,97%	26,78	26,25	27,03	26,58
29/07/2025	1.586.600	-0,74%	26,76	26,64	27,22	26,84
28/07/2025	1.495.100	-2,06%	27,99	26,74	28,26	27,04
25/07/2025	1.609.500	2,03%	27,05	26,77	27,77	27,61
24/07/2025	1.646.500	1,35%	26,70	26,70	27,58	27,06
23/07/2025	1.667.900	3,73%	25,87	25,87	26,80	26,70
22/07/2025	1.568.600	-0,62%	25,71	25,30	26,01	25,74
21/07/2025	1.894.100	15,52%	22,37	22,08	26,35	25,90
18/07/2025	1.085.800	1,59%	22,10	21,64	25,19	22,42
17/07/2025	962.200	-0,99%	22,14	21,36	22,33	22,07
16/07/2025	985.000	-5,63%	23,59	21,82	23,87	22,29
15/07/2025	951.700	-0,96%	23,93	23,62	24,16	23,62
14/07/2025	909.500	-2,81%	24,08	23,30	24,36	23,85
11/07/2025	879.300	-3,35%	25,44	24,41	25,74	24,54
10/07/2025	954.600	1,24%	25,15	25,01	26,08	25,39
09/07/2025	963.400	5,87%	23,71	23,51	25,11	25,08
08/07/2025	953.100	3,31%	22,99	22,97	23,92	23,69
07/07/2025	907.100	0,35%	22,90	22,72	23,11	22,93
04/07/2025	1.060.000	-3,63%	23,57	22,69	23,58	22,85
03/07/2025	1.008.120	0,13%	23,69	23,48	23,95	23,71
02/07/2025	958.600	-0,75%	24,00	23,48	24,07	23,68
01/07/2025	1.041.100	4,33%	22,89	22,89	24,40	23,86
30/06/2025	1.066.200	2,46%	22,42	22,39	23,32	22,87
27/06/2025	989.600	0,31%	22,36	22,05	22,52	22,32
26/06/2025	1.278.600	-2,03%	22,72	22,15	22,89	22,25
25/06/2025	2.164.000	0,22%	22,65	22,24	22,81	22,71
24/06/2025	3.232.400	6,04%	21,68	21,66	22,94	22,66
23/06/2025	2.427.700	0,66%	20,94	20,71	21,56	21,37
20/06/2025	2.279.300	1,53%	21,20	21,12	21,50	21,23
19/06/2025	2.360.700	-4,13%	21,76	20,91	21,76	20,91
18/06/2025	2.308.100	-0,82%	22,01	21,71	22,15	21,81
17/06/2025	2.273.500	-1,92%	22,38	21,99	22,50	21,99
16/06/2025	2.267.600	2,14%	22,03	21,90	22,84	22,42
13/06/2025	2.325.100	-3,22%	22,16	21,87	22,26	21,95
12/06/2025	2.221.900	-1,90%	22,96	22,52	23,33	22,68
11/06/2025	2.041.500	-0,77%	23,40	23,08	23,60	23,12
10/06/2025	2.243.000	-2,75%	23,84	22,46	23,86	23,30
09/06/2025	1.813.200	1,61%	23,62	23,62	24,46	23,96
06/06/2025	2.084.300	-1,17%	23,85	23,58	24,05	23,58
05/06/2025	2.768.600	0,42%	23,71	23,44	24,11	23,86
04/06/2025	2.102.000	3,17%	23,08	23,07	23,87	23,76
03/06/2025	2.046.100	-7,10%	24,76	22,76	24,78	23,03
02/06/2025	2.073.800	1,64%	24,41	24,14	25,03	24,79
30/05/2025	1.884.600	-5,36%	25,75	24,25	25,84	24,39
29/05/2025	1.925.700	1,06%	25,72	25,69	26,91	25,77
28/05/2025	2.013.700	-0,55%	25,82	25,19	25,89	25,50
27/05/2025	2.000.700	3,76%	24,69	24,69	25,78	25,64
26/05/2025	2.024.900	0,73%	24,82	24,60	24,94	24,71
23/05/2025	1.743.600	-1,49%	24,74	23,94	24,89	24,53
22/05/2025	2.077.900	-3,00%	25,52	24,66	25,52	24,90
21/05/2025	1.871.200	-2,25%	26,30	25,21	26,36	25,67
20/05/2025	1.728.200	-1,20%	26,61	26,19	26,86	26,26
19/05/2025	1.942.400	2,47%	25,92	25,92	26,70	26,58
16/05/2025	1.928.200	-2,41%	26,61	25,85	26,62	25,94
15/05/2025	1.851.300	-0,41%	26,65	26,41	26,99	26,58
14/05/2025	1.895.800	-0,52%	26,91	26,26	27,25	26,69
13/05/2025	1.829.200	-1,51%	27,26	26,63	27,50	26,83
12/05/2025	2.001.100	5,70%	26,10	26,10	27,47	27,24
09/05/2025	1.975.600	2,42%	25,29	24,97	26,13	25,77
08/05/2025	2.096.300	2,99%	24,49	24,32	25,32	25,16
07/05/2025	2.167.200	-5,89%	25,97	24,23	25,98	24,43
06/05/2025	2.074.900	-0,31%	25,93	25,42	26,19	25,96
05/05/2025	1.980.900	0,70%	25,95	25,69	26,24	26,04
02/05/2025	2.065.600	3,73%	25,11	24,96	26,14	25,86
30/04/2025	2.069.200	-2,96%	26,10	24,55	26,15	24,93
29/04/2025	2.038.300	-2,06%	26,21	25,42	26,69	25,69