Daimler Truck Holding AG (DTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	1,31%	36,65	36,62	37,26	37,10
17/07/2024	0	1,31%	36,65	36,62	37,26	37,10
04/07/2024	201.464	0,47%	36,74	36,35	36,85	36,47
03/07/2024	502.771	-1,15%	36,68	36,28	36,78	36,22
02/07/2024	403.644	-1,95%	37,10	36,25	37,10	36,68
01/07/2024	452.136	0,57%	37,59	37,23	38,21	37,23
28/06/2024	408.190	1,51%	36,92	36,68	37,48	37,02
27/06/2024	409.622	-0,27%	36,69	36,39	36,905	36,47
26/06/2024	344.391	-0,41%	36,985	36,53	37,08	36,64
25/06/2024	205.598	-0,62%	37,25	36,67	37,28	36,93
24/06/2024	368.029	1,47%	36,73	36,65	37,29	37,25
21/06/2024	411.919	-0,84%	36,94	36,59	36,96	36,71
20/06/2024	387.266	0,30%	36,94	36,88	37,44	36,96
19/06/2024	265.273	0,26%	36,76	36,76	37,06	36,85
18/06/2024	366.903	-0,29%	37,37	36,75	37,40	36,755
17/06/2024	435.699	0,99%	36,725	36,625	37,01	36,92
14/06/2024	667.532	-2,57%	37,52	36,25	37,55	36,47
13/06/2024	612.399	-3,06%	38,39	37,24	38,52	37,38
12/06/2024	379.381	1,13%	37,96	37,80	38,775	38,45
11/06/2024	375.127	-0,21%	38,21	37,75	38,51	38,02
10/06/2024	822.533	-0,79%	37,81	37,76	38,58	38,10
07/06/2024	1.251.377	-4,46%	39,99	38,09	39,99	38,38
06/06/2024	973.001	1,16%	39,66	39,59	40,54	40,08
05/06/2024	607.439	1,67%	39,51	39,42	39,84	39,62
04/06/2024	544.113	-1,04%	39,21	38,56	39,36	38,97
03/06/2024	422.048	0,69%	39,55	39,23	39,86	39,31
31/05/2024	294.297	-0,10%	39,05	38,85	39,19	39,04
30/05/2024	362.254	0,51%	38,69	38,68	39,31	39,08
29/05/2024	464.555	-1,94%	39,36	38,68	39,43	38,84
28/05/2024	193.934	0,23%	39,62	39,38	39,705	39,52
27/05/2024	266.892	0,18%	39,42	39,17	39,45	39,43
24/05/2024	421.725	0,90%	38,87	38,73	39,44	39,36
23/05/2024	573.883	-0,81%	39,425	38,93	39,535	38,99
22/05/2024	255.652	0,31%	39,225	38,82	39,34	39,31
21/05/2024	262.702	0,59%	38,96	38,765	39,235	39,19
20/05/2024	238.255	-0,64%	39,56	38,75	39,56	39,06
17/05/2024	349.252	0,67%	38,97	38,85	39,39	39,31
16/05/2024	539.326	-5,39%	39,37	38,96	40,11	39,00
15/05/2024	658.209	-1,58%	41,93	40,94	41,95	41,10
14/05/2024	378.112	1,19%	41,14	41,07	41,91	41,59
13/05/2024	440.228	-1,04%	41,71	40,835	41,75	41,10
10/05/2024	402.605	0,44%	41,60	41,385	42,08	41,53
09/05/2024	234.671	2,05%	40,88	40,53	41,40	41,35
08/05/2024	603.879	-0,95%	41,01	40,03	41,11	40,52
07/05/2024	359.425	0,99%	40,90	40,04	40,91	40,98
06/05/2024	489.512	-0,80%	41,10	40,17	41,17	40,58
03/05/2024	1.580.857	-3,62%	39,69	39,51	41,055	40,905
02/05/2024	923.971	0,74%	42,00	41,60	42,58	42,44
01/05/2024	0	-4,38%	44,11	42,07	44,25	42,13
30/04/2024	1.222.551	-4,38%	44,11	42,07	44,25	42,13
29/04/2024	496.787	2,68%	43,27	43,27	44,08	44,06
26/04/2024	538.482	2,61%	42,10	41,87	42,92	42,91
25/04/2024	595.509	-2,03%	42,86	41,78	42,88	41,95
24/04/2024	382.063	-1,27%	43,345	42,80	43,54	42,88
23/04/2024	279.908	0,67%	43,43	43,08	43,49	43,45
22/04/2024	510.831	-0,67%	43,58	42,86	43,66	43,22
19/04/2024	476.004	-1,32%	43,38	42,95	43,77	43,51
18/04/2024	593.797	0,16%	44,39	43,79	44,41	44,05
17/04/2024	687.631	-0,81%	44,84	43,78	45,025	44,11
16/04/2024	577.657	-2,20%	44,51	44,05	44,83	44,47
15/04/2024	336.117	1,18%	45,44	45,34	45,98	45,61
12/04/2024	538.325	-1,72%	46,21	44,935	46,26	45,09
11/04/2024	560.903	0,02%	46,01	45,62	46,27	45,88
10/04/2024	577.434	1,60%	45,605	44,78	46,13	45,87
09/04/2024	810.458	-4,18%	47,02	45,15	47,13	45,15
08/04/2024	415.809	1,59%	46,955	46,84	47,25	47,19
05/04/2024	486.544	0,19%	45,78	45,78	46,53	46,45
04/04/2024	447.594	1,74%	45,61	45,60	46,39	46,53
03/04/2024	650.973	-2,06%	46,50	45,16	46,50	45,66
02/04/2024	486.984	-0,21%	47,34	46,51	47,47	46,67
01/04/2024	0	1,02%	46,705	46,46	46,83	46,96
28/03/2024	409.980	1,02%	46,705	46,46	46,83	46,96
27/03/2024	253.179	-0,72%	47,115	46,42	47,14	46,60
26/03/2024	241.621	0,33%	46,97	46,80	47,45	47,06
25/03/2024	236.899	0,88%	46,36	46,22	46,93	46,89
22/03/2024	336.781	-0,42%	46,61	46,31	46,87	46,54
21/03/2024	489.804	-0,67%	47,38	46,42	47,38	46,67
20/03/2024	599.685	-1,06%	47,39	46,63	47,57	46,985
19/03/2024	503.572	1,56%	46,88	46,625	47,64	47,64
18/03/2024	373.319	0,09%	46,83	46,68	47,265	46,86
15/03/2024	860.034	2,05%	46,00	45,93	47,04	46,82
14/03/2024	715.785	2,28%	45,06	45,05	45,95	45,80
13/03/2024	365.484	-0,30%	44,95	44,57	45,18	44,84
12/03/2024	637.631	2,45%	44,36	44,055	45,04	45,01
11/03/2024	373.819	0,67%	43,27	43,10	43,98	43,89
08/03/2024	388.222	1,25%	43,38	43,10	43,92	43,61
07/03/2024	559.563	0,21%	43,07	42,97	43,83	43,07
06/03/2024	692.281	-0,49%	43,35	42,65	43,37	42,99
05/03/2024	722.479	1,04%	42,66	42,30	43,27	43,20
04/03/2024	787.283	-4,14%	43,89	42,69	44,50	42,755
01/03/2024	2.379.810	17,67%	40,89	40,50	44,73	44,62
29/02/2024	578.520	1,09%	37,47	37,45	38,01	37,92
28/02/2024	519.493	0,27%	37,26	37,20	37,59	37,46
27/02/2024	471.429	1,25%	36,91	36,77	37,55	37,36
26/02/2024	294.517	0,49%	36,62	36,61	36,95	36,90
23/02/2024	359.551	1,16%	36,355	36,32	36,75	36,72
22/02/2024	617.103	0,08%	36,52	36,10	36,98	36,30
21/02/2024	527.332	1,94%	35,64	35,55	36,29	36,27
20/02/2024	236.159	1,15%	35,01	34,99	35,62	35,58
19/02/2024	254.729	-1,22%	35,41	35,055	35,525	35,175