Derichebourg SA (DBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/07/2024	178.238	0,78%	4,564	4,54	4,68	4,626
05/07/2024	144.998	0,44%	4,59	4,558	4,638	4,59
04/07/2024	120.268	0,66%	4,582	4,524	4,626	4,57
03/07/2024	197.527	2,21%	4,474	4,456	4,57	4,54
02/07/2024	156.002	1,19%	4,39	4,36	4,468	4,442
01/07/2024	170.698	3,29%	4,476	4,358	4,51	4,39
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