Daimler Truck Holding AG (DTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
16/02/2024	328.747	1,17%	35,375	35,34	35,71	35,61
15/02/2024	355.545	1,76%	34,79	34,75	35,54	35,21
14/02/2024	180.881	0,23%	34,385	34,32	34,73	34,58
13/02/2024	318.519	-0,26%	34,58	34,37	34,93	34,50
12/02/2024	187.787	0,80%	34,50	34,50	34,69	34,59
09/02/2024	286.075	0,57%	34,23	34,16	34,765	34,315
08/02/2024	181.535	0,43%	34,19	33,98	34,37	34,20
07/02/2024	230.033	-0,18%	34,09	34,05	34,57	34,03
06/02/2024	321.089	1,13%	33,77	33,52	34,11	34,06
05/02/2024	365.214	-0,33%	33,75	33,52	34,00	33,59
02/02/2024	333.343	0,99%	33,60	33,59	33,89	33,70
01/02/2024	351.346	0,30%	33,11	33,08	33,56	33,37
31/01/2024	290.603	0,57%	33,025	33,02	33,43	33,27
30/01/2024	316.917	-0,21%	33,19	32,84	33,26	33,04
29/01/2024	472.964	-0,02%	33,08	33,08	33,59	33,11
26/01/2024	528.936	1,10%	32,55	32,47	33,15	33,115
25/01/2024	584.575	1,27%	32,27	32,22	32,78	32,78
24/01/2024	548.179	2,34%	31,94	31,86	32,54	32,35
23/01/2024	350.749	0,67%	31,53	31,35	31,83	31,56
22/01/2024	482.495	1,52%	31,21	31,16	31,46	31,35
19/01/2024	377.567	-1,41%	31,44	30,82	31,47	30,88
18/01/2024	328.392	0,22%	31,22	31,08	31,44	31,27
17/01/2024	535.958	-0,86%	31,21	31,02	31,28	31,20
16/01/2024	310.236	-1,13%	31,74	31,39	31,75	31,48
15/01/2024	624.694	-1,24%	32,31	31,82	32,63	31,84
12/01/2024	264.365	0,59%	32,32	32,06	32,435	32,30
11/01/2024	607.493	-2,12%	32,98	32,07	33,30	32,11
10/01/2024	349.064	0,34%	32,725	32,715	33,18	32,84
09/01/2024	400.115	-0,94%	33,26	32,55	33,26	32,74
08/01/2024	349.748	-0,39%	32,935	32,75	33,26	33,16
05/01/2024	289.889	-0,30%	33,19	33,07	33,47	33,25
04/01/2024	296.716	-0,27%	33,38	33,045	33,44	33,35
03/01/2024	371.868	-1,96%	34,10	33,36	34,21	33,56
02/01/2024	402.343	0,32%	33,99	33,67	34,44	34,23
29/12/2023	145.046	0,35%	33,99	33,91	34,18	34,12
28/12/2023	309.047	-0,15%	33,94	33,82	34,05	34,00
27/12/2023	262.626	0,13%	33,97	33,895	34,215	34,04
26/12/2023	332.603	0,03%	33,85	33,85	34,15	34,00
22/12/2023	332.603	0,03%	33,85	33,85	34,15	34,00
21/12/2023	274.752	-0,88%	34,035	33,74	34,07	33,99
20/12/2023	338.688	0,65%	34,19	34,14	34,42	34,23
19/12/2023	400.465	-0,56%	34,10	33,95	34,37	34,00
18/12/2023	479.911	-0,15%	33,87	33,84	34,36	34,18
15/12/2023	588.763	1,48%	33,84	33,76	34,39	34,23
14/12/2023	801.574	3,78%	33,10	33,03	33,74	33,74
13/12/2023	336.718	-0,31%	32,595	32,46	32,87	32,51
12/12/2023	379.403	0,68%	32,52	32,47	32,86	32,61
11/12/2023	444.826	0,65%	32,31	32,05	32,42	32,43
08/12/2023	390.648	0,63%	31,93	31,85	32,26	32,22
07/12/2023	526.165	-0,44%	31,93	31,87	32,235	31,97
06/12/2023	778.060	2,00%	31,44	31,31	32,33	32,06
05/12/2023	1.049.085	3,50%	30,33	30,29	31,44	31,34
04/12/2023	468.846	0,46%	30,17	30,11	30,36	30,28
01/12/2023	643.933	0,70%	29,91	29,79	30,14	30,12
30/11/2023	673.031	0,45%	29,91	29,80	30,18	29,91
29/11/2023	683.791	1,46%	29,36	29,36	29,99	29,83
28/11/2023	597.465	-0,14%	29,37	29,215	29,46	29,43
27/11/2023	574.063	-0,88%	29,72	29,43	29,91	29,47
24/11/2023	607.303	0,82%	29,38	29,38	29,77	29,68
23/11/2023	204.503	0,10%	29,47	29,39	29,56	29,44
22/11/2023	434.608	-0,10%	29,46	29,25	29,66	29,40
21/11/2023	545.437	0,00%	29,29	29,29	29,64	29,43
20/11/2023	442.502	0,65%	29,29	29,24	29,51	29,43
17/11/2023	424.677	0,83%	29,03	29,03	29,335	29,19
16/11/2023	764.349	-1,73%	29,37	28,92	29,45	28,94
15/11/2023	1.199.861	3,37%	28,60	28,53	29,52	29,45
14/11/2023	692.312	1,35%	28,31	28,17	28,64	28,59
13/11/2023	529.135	-0,14%	28,33	28,07	28,43	28,21
10/11/2023	861.119	-0,77%	28,37	27,985	28,44	28,22
09/11/2023	611.497	0,07%	28,45	28,12	28,50	28,44
08/11/2023	475.479	0,35%	28,285	27,97	28,58	28,42
07/11/2023	1.194.970	-4,71%	28,60	28,235	28,80	28,32
06/11/2023	364.516	-0,74%	30,00	29,67	30,08	29,65
03/11/2023	429.478	0,64%	29,88	29,775	30,23	29,87
02/11/2023	520.519	1,42%	29,62	29,47	29,85	29,68
01/11/2023	437.751	-1,17%	29,76	29,02	29,83	29,265
31/10/2023	473.480	-0,17%	29,70	29,54	30,02	29,62
30/10/2023	202.887	-0,34%	29,74	29,50	29,88	29,67
27/10/2023	491.188	-0,37%	29,87	29,51	29,95	29,77
26/10/2023	483.445	-0,33%	29,77	29,43	30,18	29,88
25/10/2023	562.734	0,67%	29,69	29,69	30,14	29,98
24/10/2023	679.096	-0,44%	29,89	29,57	29,99	29,78
23/10/2023	521.568	-0,47%	30,03	29,725	30,12	29,91
20/10/2023	468.718	-1,18%	29,65	29,65	30,27	30,05
19/10/2023	500.460	-2,22%	30,72	30,36	30,81	30,41
18/10/2023	817.314	0,45%	31,02	30,89	31,82	31,10
17/10/2023	867.867	-0,39%	31,08	30,63	31,10	31,00
16/10/2023	498.996	-0,34%	31,27	30,50	31,27	31,20
13/10/2023	714.045	-0,76%	31,57	31,28	31,92	31,29
12/10/2023	448.707	0,57%	31,67	31,435	31,82	31,52
11/10/2023	805.015	0,38%	31,35	31,19	31,55	31,43
10/10/2023	908.641	-0,86%	31,70	31,19	31,905	31,31
09/10/2023	653.735	-3,58%	32,19	31,30	32,26	31,55
06/10/2023	558.363	2,19%	32,06	32,04	32,73	32,67
05/10/2023	531.052	-0,09%	31,91	31,665	32,10	31,97
04/10/2023	541.953	-0,28%	31,95	31,55	32,18	31,96
03/10/2023	503.726	-2,35%	32,62	32,01	32,81	32,05
02/10/2023	334.089	-0,24%	33,06	32,75	33,30	32,77
29/09/2023	386.508	-1,11%	33,27	32,75	33,30	32,86
28/09/2023	500.868	1,53%	32,88	32,74	33,28	33,23