Derichebourg SA (DBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,13%	4,93	4,752	4,972	4,892
17/05/2024	544.170	-1,13%	4,93	4,752	4,972	4,892
16/05/2024	1.309.698	9,23%	4,612	4,586	5,025	4,948
15/05/2024	299.884	-0,88%	4,60	4,51	4,642	4,53
14/05/2024	241.947	1,38%	4,508	4,50	4,584	4,57
13/05/2024	203.244	0,94%	4,48	4,48	4,574	4,508
10/05/2024	257.058	3,86%	4,35	4,35	4,50	4,466
09/05/2024	102.431	0,56%	4,27	4,26	4,318	4,30
08/05/2024	237.527	-1,29%	4,344	4,276	4,36	4,276
07/05/2024	165.622	1,07%	4,33	4,326	4,38	4,332
06/05/2024	200.005	0,33%	4,322	4,284	4,354	4,286
03/05/2024	236.186	1,09%	4,25	4,216	4,308	4,272
02/05/2024	496.801	5,92%	4,006	4,006	4,262	4,226
01/05/2024	0	-1,43%	4,062	3,99	4,09	3,99
30/04/2024	233.014	-1,43%	4,062	3,99	4,09	3,99
29/04/2024	266.090	3,53%	3,922	3,922	4,048	4,048
26/04/2024	205.799	1,35%	3,886	3,886	3,978	3,91
25/04/2024	371.230	-2,77%	3,974	3,858	3,98	3,858
24/04/2024	433.056	-2,41%	4,072	3,962	4,072	3,968
23/04/2024	417.421	1,60%	4,01	3,984	4,108	4,066
22/04/2024	275.110	0,30%	4,016	4,002	4,13	4,002
19/04/2024	360.414	-2,97%	4,074	3,99	4,096	3,99
18/04/2024	456.230	-0,92%	4,12	4,042	4,24	4,112
17/04/2024	1.139.235	-5,21%	4,10	3,972	4,24	4,15
16/04/2024	319.744	-3,78%	4,46	4,378	4,494	4,378
15/04/2024	218.589	-0,61%	4,60	4,536	4,65	4,55
12/04/2024	282.177	-1,76%	4,66	4,562	4,79	4,578
11/04/2024	317.414	-1,73%	4,75	4,642	4,814	4,66
10/04/2024	495.049	2,82%	4,648	4,644	4,818	4,742
09/04/2024	253.656	1,86%	4,508	4,48	4,666	4,612
08/04/2024	279.539	3,90%	4,36	4,332	4,528	4,528
05/04/2024	257.797	-3,80%	4,464	4,348	4,47	4,358
04/04/2024	239.267	1,48%	4,458	4,444	4,53	4,53
03/04/2024	320.099	1,04%	4,412	4,336	4,47	4,464
02/04/2024	322.522	0,36%	4,392	4,39	4,526	4,418
01/04/2024	0	-0,68%	4,438	4,394	4,476	4,402
28/03/2024	155.899	-0,68%	4,438	4,394	4,476	4,402
27/03/2024	171.221	-0,32%	4,45	4,364	4,456	4,432
26/03/2024	245.805	1,23%	4,39	4,342	4,46	4,446
25/03/2024	271.363	1,39%	4,34	4,34	4,404	4,392
22/03/2024	137.448	1,45%	4,27	4,27	4,352	4,332
21/03/2024	314.737	1,86%	4,202	4,20	4,316	4,27
20/03/2024	184.912	-1,64%	4,26	4,166	4,26	4,192
19/03/2024	175.148	-0,19%	4,266	4,196	4,268	4,262
18/03/2024	196.263	1,09%	4,234	4,23	4,35	4,27
15/03/2024	207.863	0,67%	4,19	4,19	4,264	4,224
14/03/2024	143.985	-0,38%	4,216	4,188	4,254	4,196
13/03/2024	221.682	0,72%	4,186	4,118	4,216	4,212
12/03/2024	186.507	0,00%	4,18	4,14	4,204	4,182
11/03/2024	190.027	-0,99%	4,194	4,164	4,244	4,182
08/03/2024	194.008	1,34%	4,176	4,14	4,252	4,224
07/03/2024	305.169	1,41%	4,094	4,028	4,184	4,168
06/03/2024	142.541	0,29%	4,10	4,076	4,116	4,11
05/03/2024	158.995	-0,39%	4,08	4,056	4,13	4,098
04/03/2024	228.480	-1,44%	4,17	4,082	4,18	4,114
01/03/2024	140.289	-0,62%	4,204	4,13	4,214	4,174
29/02/2024	240.072	0,87%	4,172	4,158	4,25	4,20
28/02/2024	264.058	-4,85%	4,372	4,144	4,39	4,164
27/02/2024	155.343	1,11%	4,33	4,33	4,406	4,376
26/02/2024	164.483	-0,41%	4,352	4,278	4,378	4,328
23/02/2024	240.816	-0,23%	4,36	4,30	4,398	4,346
22/02/2024	217.320	1,44%	4,336	4,328	4,40	4,356
21/02/2024	206.548	4,73%	4,192	4,182	4,31	4,294
20/02/2024	572.235	-7,45%	4,43	4,10	4,43	4,10
19/02/2024	128.999	-1,90%	4,482	4,428	4,498	4,43
16/02/2024	201.097	0,71%	4,534	4,51	4,588	4,516
15/02/2024	206.488	2,56%	4,41	4,41	4,518	4,484
14/02/2024	292.495	-1,66%	4,442	4,36	4,516	4,372
13/02/2024	318.663	1,10%	4,562	4,548	4,722	4,606
12/02/2024	150.383	1,07%	4,534	4,526	4,634	4,556
09/02/2024	301.113	-1,62%	4,578	4,422	4,596	4,508
08/02/2024	152.891	-0,17%	4,59	4,582	4,676	4,582
07/02/2024	202.750	-1,59%	4,66	4,58	4,68	4,59
06/02/2024	201.667	0,60%	4,66	4,604	4,694	4,664
05/02/2024	234.552	-1,99%	4,73	4,624	4,782	4,636
02/02/2024	268.129	-0,88%	4,786	4,694	4,822	4,73
01/02/2024	241.547	-0,79%	4,79	4,766	4,89	4,772
31/01/2024	227.451	0,80%	4,76	4,736	4,864	4,81
30/01/2024	153.753	-1,32%	4,842	4,724	4,864	4,772
29/01/2024	140.833	-0,94%	4,874	4,782	4,888	4,836
26/01/2024	151.645	0,45%	4,88	4,822	4,90	4,882
25/01/2024	306.153	-0,04%	4,84	4,752	5,07	4,86
24/01/2024	185.428	2,10%	4,788	4,772	4,874	4,862
23/01/2024	177.602	0,72%	4,744	4,672	4,84	4,762
22/01/2024	115.193	1,20%	4,70	4,696	4,786	4,728
19/01/2024	197.714	-1,56%	4,792	4,662	4,816	4,672
18/01/2024	163.998	0,34%	4,768	4,72	4,81	4,746
17/01/2024	347.494	-4,17%	4,90	4,682	4,902	4,73
16/01/2024	155.685	-1,48%	4,976	4,918	5,005	4,936
15/01/2024	90.264	-0,69%	5,08	5,005	5,08	5,01
12/01/2024	210.856	1,88%	4,984	4,984	5,12	5,045
11/01/2024	95.204	0,98%	4,92	4,92	5,03	4,952
10/01/2024	179.670	-2,41%	5,01	4,90	5,08	4,904
09/01/2024	125.948	-0,89%	5,09	5,01	5,10	5,025
08/01/2024	184.235	0,70%	5,00	4,958	5,09	5,07
05/01/2024	214.138	-0,30%	5,02	4,914	5,08	5,035
04/01/2024	131.754	1,69%	4,948	4,948	5,08	5,05
03/01/2024	293.261	-3,10%	5,105	4,884	5,11	4,966
02/01/2024	157.299	0,89%	5,14	5,02	5,16	5,125
29/12/2023	108.602	-0,49%	5,10	5,065	5,145	5,08