Derichebourg SA (DBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
28-12-2023	176.208	1,49%	5,07	5,05	5,125	5,105
27-12-2023	383.634	-1,18%	5,10	4,95	5,14	5,03
26-12-2023	133.047	-0,88%	5,115	5,06	5,13	5,09
22-12-2023	133.047	-0,88%	5,115	5,06	5,13	5,09
21-12-2023	470.132	1,38%	5,00	4,92	5,16	5,135
20-12-2023	414.827	3,28%	4,918	4,91	5,065	5,065
19-12-2023	214.265	2,08%	4,806	4,804	4,924	4,904
18-12-2023	238.784	-1,36%	4,80	4,746	4,88	4,804
15-12-2023	496.477	0,87%	4,914	4,794	4,958	4,87
14-12-2023	326.432	7,29%	4,60	4,576	4,832	4,828
13-12-2023	302.214	-2,17%	4,646	4,494	4,646	4,50
12-12-2023	174.418	-3,44%	4,756	4,60	4,798	4,60
11-12-2023	282.138	-1,37%	4,85	4,726	4,892	4,764
08-12-2023	335.342	-0,21%	4,838	4,754	4,95	4,83
07-12-2023	733.418	4,36%	4,526	4,328	4,876	4,84
06-12-2023	252.190	-1,61%	4,706	4,55	4,722	4,638
05-12-2023	140.507	0,13%	4,66	4,608	4,73	4,714
04-12-2023	188.652	-2,61%	4,854	4,698	4,91	4,708
01-12-2023	106.463	1,26%	4,818	4,79	4,846	4,834
30-11-2023	461.596	-1,89%	4,914	4,774	4,914	4,774
29-11-2023	166.619	-0,65%	4,886	4,832	4,98	4,866
28-11-2023	189.134	1,62%	4,802	4,766	4,902	4,898
27-11-2023	254.163	0,33%	4,848	4,818	4,946	4,82
24-11-2023	161.509	3,09%	4,65	4,65	4,84	4,804
23-11-2023	194.350	0,00%	4,69	4,646	4,78	4,66
22-11-2023	261.268	2,82%	4,55	4,546	4,69	4,66
21-11-2023	139.151	-2,75%	4,64	4,50	4,698	4,532
20-11-2023	76.905	1,00%	4,65	4,61	4,666	4,66
17-11-2023	143.371	1,14%	4,56	4,56	4,68	4,614
16-11-2023	92.675	-2,31%	4,67	4,554	4,69	4,562
15-11-2023	220.551	2,59%	4,608	4,608	4,74	4,67
14-11-2023	228.101	6,21%	4,32	4,316	4,596	4,552
13-11-2023	220.707	0,85%	4,27	4,172	4,316	4,286
10-11-2023	76.698	-2,34%	4,308	4,218	4,344	4,25
09-11-2023	104.879	3,62%	4,226	4,196	4,38	4,352
08-11-2023	227.566	1,60%	4,14	4,116	4,228	4,20
07-11-2023	148.567	-4,04%	4,226	4,108	4,278	4,134
06-11-2023	196.060	-1,46%	4,41	4,30	4,44	4,308
03-11-2023	293.299	5,96%	4,174	4,168	4,382	4,372
02-11-2023	294.097	1,08%	4,13	4,126	4,178	4,126
01-11-2023	172.144	0,00%	4,076	4,016	4,114	4,082
31-10-2023	235.759	-1,35%	4,17	4,042	4,176	4,082
30-10-2023	167.295	0,15%	4,126	4,10	4,176	4,138
27-10-2023	181.347	3,04%	4,026	4,026	4,18	4,132
26-10-2023	347.013	-3,98%	4,10	3,936	4,15	4,01
25-10-2023	158.994	-2,79%	4,316	4,15	4,322	4,176
24-10-2023	90.959	1,08%	4,244	4,244	4,332	4,296
23-10-2023	114.549	-0,09%	4,238	4,172	4,268	4,25
20-10-2023	115.656	-1,94%	4,26	4,216	4,27	4,254
19-10-2023	148.918	-1,86%	4,37	4,29	4,37	4,338
18-10-2023	160.449	-2,81%	4,548	4,406	4,548	4,42
17-10-2023	104.939	1,02%	4,52	4,476	4,548	4,548
16-10-2023	92.117	2,55%	4,39	4,382	4,504	4,502
13-10-2023	110.132	-2,80%	4,48	4,374	4,48	4,376
12-10-2023	156.462	0,58%	4,548	4,482	4,578	4,502
11-10-2023	163.818	-2,44%	4,542	4,46	4,588	4,476
10-10-2023	156.492	2,96%	4,51	4,51	4,67	4,588
09-10-2023	178.861	-0,49%	4,43	4,374	4,456	4,456
06-10-2023	118.703	-1,41%	4,542	4,432	4,55	4,478
05-10-2023	161.170	0,67%	4,534	4,504	4,584	4,542
04-10-2023	190.977	-0,35%	4,512	4,44	4,566	4,512
03-10-2023	170.482	-3,08%	4,65	4,528	4,65	4,528
02-10-2023	158.897	-2,26%	4,79	4,67	4,832	4,672
29-09-2023	239.437	2,31%	4,70	4,70	4,844	4,78
28-09-2023	193.356	1,61%	4,60	4,554	4,68	4,672