Derichebourg SA (DBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01-07-2024	0	-2,21%	4,35	4,218	4,368	4,25
28-06-2024	189.958	-2,21%	4,35	4,218	4,368	4,25
27-06-2024	111.844	0,42%	4,376	4,32	4,38	4,346
26-06-2024	209.551	-2,65%	4,434	4,298	4,44	4,328
25-06-2024	172.131	-1,46%	4,498	4,424	4,50	4,446
24-06-2024	193.864	-0,04%	4,504	4,452	4,582	4,512
21-06-2024	269.156	-3,13%	4,67	4,512	4,706	4,514
20-06-2024	189.094	2,64%	4,554	4,53	4,68	4,66
19-06-2024	162.967	1,98%	4,478	4,478	4,592	4,54
18-06-2024	117.051	0,41%	4,48	4,394	4,514	4,452
17-06-2024	265.944	2,59%	4,30	4,278	4,492	4,434
14-06-2024	609.861	-6,65%	4,57	4,29	4,582	4,322
13-06-2024	310.957	-3,70%	4,808	4,606	4,808	4,63
12-06-2024	281.244	0,54%	4,782	4,742	4,854	4,808
11-06-2024	300.618	-4,09%	4,99	4,78	5,01	4,782
10-06-2024	189.867	-0,97%	4,97	4,906	4,988	4,986
07-06-2024	144.745	-0,10%	5,04	4,992	5,075	5,035
06-06-2024	192.621	1,61%	5,00	4,978	5,08	5,04
05-06-2024	172.042	-1,59%	5,04	4,95	5,065	4,96
04-06-2024	174.906	-1,75%	5,09	5,04	5,14	5,04
03-06-2024	247.094	-1,54%	5,255	5,125	5,29	5,13
31-05-2024	517.504	0,19%	5,20	5,105	5,295	5,21
30-05-2024	1.113.608	6,21%	4,64	4,472	5,26	5,20
29-05-2024	341.356	0,21%	4,896	4,876	5,015	4,896
28-05-2024	250.160	1,92%	4,824	4,82	4,91	4,886
27-05-2024	177.955	1,74%	4,716	4,712	4,84	4,794
24-05-2024	224.042	-0,93%	4,72	4,67	4,752	4,712
23-05-2024	263.012	0,21%	4,74	4,55	4,792	4,756
22-05-2024	176.726	-1,98%	4,83	4,728	4,83	4,746
21-05-2024	219.612	-0,53%	4,864	4,778	4,87	4,842
20-05-2024	190.257	-0,49%	4,898	4,856	4,968	4,868
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