Derichebourg SA (DBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	-1,54%	4,676	4,548	4,698	4,592
22/11/2024	224.842	-1,54%	4,676	4,548	4,698	4,592
21/11/2024	185.359	-3,84%	4,856	4,66	4,886	4,664
20/11/2024	370.310	-3,77%	5,11	4,704	5,115	4,85
19/11/2024	151.102	-0,20%	5,06	4,908	5,07	5,04
18/11/2024	151.963	0,00%	5,035	5,005	5,08	5,05
15/11/2024	228.978	1,00%	5,00	4,958	5,11	5,05
14/11/2024	292.733	6,56%	4,704	4,704	5,005	5,00
13/11/2024	145.279	1,47%	4,618	4,606	4,762	4,692
12/11/2024	259.958	-5,67%	4,858	4,624	4,89	4,624
11/11/2024	133.012	-0,24%	4,93	4,84	4,966	4,902
08/11/2024	179.766	-4,02%	5,095	4,912	5,095	4,914
07/11/2024	103.935	1,29%	5,055	5,055	5,16	5,12
06/11/2024	156.525	-0,59%	5,125	5,02	5,185	5,055
05/11/2024	82.139	-0,68%	5,15	5,085	5,155	5,085
04/11/2024	103.342	-1,92%	5,20	5,12	5,24	5,12
01/11/2024	58.942	0,39%	5,21	5,19	5,245	5,22
31/10/2024	192.957	1,07%	5,155	5,115	5,21	5,20
30/10/2024	329.790	-2,00%	5,225	5,13	5,275	5,145
29/10/2024	184.576	0,38%	5,235	5,145	5,27	5,25
28/10/2024	155.141	0,97%	5,205	5,195	5,30	5,23
25/10/2024	102.271	-1,05%	5,20	5,115	5,235	5,18
24/10/2024	81.011	-0,10%	5,225	5,215	5,345	5,235
23/10/2024	68.348	-1,60%	5,315	5,24	5,36	5,24
22/10/2024	139.305	2,50%	5,195	5,195	5,355	5,325
21/10/2024	170.241	-1,33%	5,255	5,14	5,40	5,195
18/10/2024	154.489	2,83%	5,125	5,125	5,315	5,265
17/10/2024	137.540	0,00%	5,125	5,095	5,215	5,12
16/10/2024	100.467	-0,29%	5,12	5,10	5,16	5,12
15/10/2024	95.694	0,10%	5,135	5,07	5,16	5,135
14/10/2024	94.002	0,98%	5,10	5,07	5,155	5,13
11/10/2024	108.476	1,60%	5,00	5,00	5,11	5,08
10/10/2024	153.382	-1,09%	5,025	4,962	5,025	5,00
09/10/2024	87.697	0,80%	5,005	4,932	5,055	5,055
08/10/2024	96.647	-2,43%	5,12	4,998	5,12	5,015
07/10/2024	99.224	1,28%	5,085	5,025	5,14	5,14
04/10/2024	76.104	2,28%	4,95	4,95	5,12	5,075
03/10/2024	103.606	-0,76%	4,992	4,914	5,01	4,962
02/10/2024	247.570	-3,85%	5,20	4,988	5,20	5,00
01/10/2024	131.892	-1,42%	5,28	5,16	5,33	5,20
30/09/2024	247.559	-2,68%	5,405	5,17	5,41	5,275
27/09/2024	168.209	0,56%	5,39	5,345	5,445	5,42
26/09/2024	283.280	1,70%	5,35	5,31	5,455	5,39
25/09/2024	97.935	-0,38%	5,29	5,27	5,34	5,30
24/09/2024	97.847	2,11%	5,265	5,235	5,32	5,32
23/09/2024	115.301	-0,95%	5,25	5,12	5,265	5,21
20/09/2024	176.692	-2,86%	5,38	5,225	5,425	5,26
19/09/2024	423.408	0,93%	5,445	5,35	5,49	5,415
18/09/2024	165.724	3,07%	5,245	5,235	5,37	5,365
17/09/2024	98.039	-0,38%	5,21	5,20	5,275	5,205
16/09/2024	191.719	0,87%	5,20	5,115	5,26	5,225
13/09/2024	154.303	3,85%	5,00	5,00	5,18	5,18
12/09/2024	113.281	0,48%	5,00	4,98	5,065	4,988
11/09/2024	88.597	-1,21%	5,04	4,964	5,08	4,964
10/09/2024	88.839	1,47%	4,956	4,95	5,085	5,025
09/09/2024	102.237	-0,04%	4,954	4,928	5,05	4,952
06/09/2024	108.306	-2,38%	5,045	4,95	5,055	4,954
05/09/2024	130.467	1,58%	4,988	4,976	5,15	5,075
04/09/2024	97.285	0,36%	4,942	4,884	4,996	4,996
03/09/2024	75.042	-2,20%	5,09	4,942	5,09	4,978
02/09/2024	268.240	1,29%	5,02	4,898	5,21	5,09
30/08/2024	50.834	0,40%	5,005	5,005	5,06	5,025
29/08/2024	71.855	-0,20%	5,00	4,972	5,05	5,005
28/08/2024	73.292	-0,30%	5,03	4,978	5,04	5,015
27/08/2024	82.874	0,00%	5,02	5,00	5,09	5,03
26/08/2024	66.862	-0,59%	5,06	5,01	5,07	5,03
23/08/2024	165.776	2,14%	4,954	4,954	5,065	5,06
22/08/2024	125.517	1,27%	4,896	4,896	4,976	4,954
21/08/2024	124.500	3,12%	4,75	4,75	4,894	4,892
20/08/2024	102.244	-1,58%	4,836	4,73	4,89	4,744
19/08/2024	239.800	1,35%	4,762	4,744	4,838	4,82
16/08/2024	134.329	0,85%	4,71	4,674	4,756	4,756
15/08/2024	77.697	1,73%	4,63	4,616	4,74	4,716
14/08/2024	132.379	0,52%	4,618	4,582	4,682	4,636
13/08/2024	89.937	1,23%	4,556	4,522	4,614	4,612
12/08/2024	103.378	0,80%	4,52	4,498	4,58	4,556
09/08/2024	90.745	0,89%	4,48	4,474	4,568	4,52
08/08/2024	156.574	-2,48%	4,586	4,444	4,586	4,48
07/08/2024	105.983	0,61%	4,572	4,572	4,65	4,594
06/08/2024	130.022	1,29%	4,542	4,482	4,662	4,566
05/08/2024	232.895	-1,66%	4,372	4,26	4,54	4,508
02/08/2024	153.786	-3,05%	4,71	4,532	4,71	4,584
01/08/2024	134.145	-0,80%	4,752	4,714	4,83	4,728
31/07/2024	124.573	-0,83%	4,83	4,744	4,88	4,766
30/07/2024	65.393	0,92%	4,754	4,75	4,814	4,806
29/07/2024	117.850	-0,29%	4,794	4,73	4,88	4,762
26/07/2024	103.321	2,58%	4,66	4,66	4,834	4,776
25/07/2024	96.722	0,04%	4,652	4,532	4,668	4,656
24/07/2024	183.917	-1,02%	4,676	4,634	4,80	4,654
23/07/2024	128.539	-2,45%	4,822	4,702	4,854	4,702
22/07/2024	147.200	0,25%	4,836	4,794	4,898	4,82
19/07/2024	197.665	-1,64%	4,882	4,754	4,92	4,808
18/07/2024	327.468	7,19%	4,602	4,602	4,92	4,888
17/07/2024	105.056	1,02%	4,524	4,494	4,614	4,56
16/07/2024	136.045	-2,17%	4,578	4,492	4,592	4,514
15/07/2024	133.506	-0,99%	4,65	4,59	4,652	4,614
12/07/2024	130.472	1,97%	4,634	4,62	4,714	4,66
11/07/2024	101.629	1,24%	4,524	4,482	4,584	4,57
10/07/2024	163.886	0,27%	4,51	4,49	4,57	4,514
09/07/2024	174.270	-2,68%	4,618	4,48	4,644	4,502