Danaos Corporation (DAC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
06/02/2024 100.756 -0,39% 74,78 73,83 75,20 74,0784
05/02/2024 33.165 0,09% 75,40 73,555 74,84 74,37
02/02/2024 54.235 -1,79% 75,40 74,27 75,9577 74,30
01/02/2024 85.683 -0,83% 76,685 73,27 76,876 75,65
31/01/2024 49.518 -1,84% 77,86 76,30 78,245 76,28
30/01/2024 55.207 1,73% 76,35 76,20 77,9265 77,71
29/01/2024 34.026 -0,96% 76,90 76,18 77,64 76,39
26/01/2024 39.532 0,21% 76,90 75,93 77,205 77,13
25/01/2024 37.121 -0,08% 77,21 75,815 77,34 76,97
24/01/2024 57.656 1,65% 75,56 75,6501 78,00 77,03
23/01/2024 33.880 0,54% 75,56 75,1763 76,255 75,78
22/01/2024 68.664 -0,28% 75,43 75,18 76,165 75,37
19/01/2024 56.994 -1,37% 76,52 75,56 76,64 75,58
18/01/2024 65.441 -0,20% 75,70 75,00 76,73 76,63
17/01/2024 42.559 0,30% 76,00 75,78 77,15 76,78
16/01/2024 34.216 0,74% 76,575 75,91 77,05 76,55
15/01/2024 62.357 -0,20% 77,60 75,69 77,65 75,99
12/01/2024 62.357 -0,20% 77,60 75,69 77,65 75,99
11/01/2024 42.822 -0,47% 76,295 75,15 76,5171 76,14
10/01/2024 55.363 -0,07% 76,78 76,00 77,45 76,50
09/01/2024 110.038 -1,80% 77,95 74,51 77,82 76,55
08/01/2024 124.342 -2,00% 78,22 76,29 78,50 77,78
05/01/2024 113.862 2,27% 77,41 77,42 80,39 79,37
04/01/2024 95.195 1,69% 76,99 76,985 78,01 77,61
03/01/2024 64.509 2,43% 75,01 74,03 76,67 76,32
02/01/2024 59.588 0,61% 74,25 74,04 75,75 74,51
29/12/2023 53.295 0,73% 73,88 72,84 74,14 74,06
28/12/2023 34.328 -0,34% 73,88 73,33 74,37 73,52
27/12/2023 32.496 0,25% 73,00 73,122 74,31 73,77
26/12/2023 33.117 -0,35% 72,76 72,46 74,11 73,59
22/12/2023 51.214 0,82% 71,93 73,63 74,78 73,85
21/12/2023 47.859 2,16% 71,93 71,97 73,27 73,25
20/12/2023 44.308 -0,14% 71,93 71,58 73,10 71,70
19/12/2023 48.847 1,67% 71,37 69,72 71,99 71,80
18/12/2023 92.738 -0,38% 71,37 70,51 72,62 70,62
15/12/2023 122.737 3,73% 67,90 68,97 71,33 70,89
14/12/2023 83.792 0,92% 67,90 67,79 69,18 68,34
13/12/2023 36.253 0,88% 67,06 66,4463 68,03 67,72
12/12/2023 35.928 -0,02% 67,09 66,87 67,70 67,13
11/12/2023 51.610 -1,47% 67,82 67,10 68,35 67,14
08/12/2023 31.224 0,35% 68,21 67,88 69,45 68,14
07/12/2023 57.222 -1,51% 69,11 67,86 69,12 67,90
06/12/2023 51.257 -0,93% 69,30 68,345 70,16 68,94
05/12/2023 42.925 -2,59% 71,19 69,53 71,5947 69,59
04/12/2023 42.589 -0,06% 71,19 71,14 71,83 71,44
01/12/2023 63.495 1,59% 70,03 70,22 71,44 71,48
30/11/2023 77.106 2,42% 68,42 68,28 70,56 70,36
29/11/2023 53.430 -0,89% 69,44 68,16 69,7399 68,70
28/11/2023 48.654 -0,20% 69,25 68,695 69,88 69,32
27/11/2023 43.928 0,16% 69,60 68,99 69,75 69,46
24/11/2023 17.615 2,02% 69,34 69,21 70,00 70,2499
23/11/2023 32.417 1,07% 69,28 68,69 69,83 69,99
22/11/2023 32.416 0,59% 69,28 68,69 69,83 69,66
21/11/2023 44.022 0,64% 68,86 68,69 69,39 69,25
20/11/2023 57.268 0,78% 68,65 68,3146 69,2272 68,81
17/11/2023 70.832 1,62% 68,65 68,0724 68,92 68,28
16/11/2023 46.435 -2,28% 68,69 67,065 68,93 67,19
15/11/2023 93.077 1,96% 67,38 67,19 69,395 68,76
14/11/2023 99.715 6,47% 66,00 65,1119 67,75 67,44
13/11/2023 55.621 0,03% 62,91 62,605 63,50 63,42
10/11/2023 47.591 -0,31% 63,71 62,63 63,75 63,40
09/11/2023 42.141 0,78% 64,17 63,50 64,64 63,60
08/11/2023 72.665 -2,95% 64,81 62,37 64,99 63,11
07/11/2023 39.016 -0,90% 65,07 64,53 65,425 65,03
06/11/2023 48.015 -1,31% 66,20 65,33 66,665 65,62
03/11/2023 39.845 -1,44% 67,43 66,335 67,34 66,49
02/11/2023 46.709 1,86% 66,31 66,20 67,73 67,46
01/11/2023 32.676 -0,05% 66,88 65,56 66,38 66,23
31/10/2023 22.781 -0,84% 66,88 65,97 67,42 66,26
30/10/2023 41.812 1,57% 65,84 65,82 66,93 66,82
27/10/2023 14.706 0,24% 65,88 65,59 66,35 66,00
26/10/2023 22.755 -0,23% 65,71 65,30 66,30 65,84
25/10/2023 32.761 -0,51% 65,81 65,2356 66,61 65,99
24/10/2023 29.343 0,73% 66,48 65,95 66,78 66,33
23/10/2023 36.968 0,15% 64,84 64,70 66,40 65,85
20/10/2023 29.812 0,15% 65,90 65,63 66,31 65,75
19/10/2023 40.556 -0,59% 65,805 65,46 66,24 65,65
18/10/2023 35.893 0,05% 66,09 65,21 66,125 66,04
17/10/2023 36.896 0,23% 66,345 65,54 66,75 66,01
16/10/2023 35.779 -0,53% 66,60 65,75 66,7699 65,86
13/10/2023 39.465 0,08% 66,58 65,62 67,165 66,21
12/10/2023 22.789 -0,69% 66,58 65,60 67,54 66,16
11/10/2023 35.254 -1,10% 67,38 66,56 67,54 66,62
10/10/2023 38.157 0,28% 66,84 67,29 68,00 67,36
09/10/2023 60.185 1,18% 66,84 65,51 67,745 67,17
06/10/2023 40.007 0,38% 66,07 65,51 66,54 66,39
05/10/2023 51.855 2,42% 64,67 64,35 66,41 66,14
04/10/2023 57.743 -1,16% 64,79 63,87 65,06 64,58
03/10/2023 27.882 -0,87% 65,62 64,80 65,62 65,34
02/10/2023 39.795 -0,47% 66,355 65,8287 66,88 65,91
29/09/2023 40.292 0,62% 66,18 65,82 66,6017 66,22
28/09/2023 35.040 -1,07% 66,47 65,85 66,76 65,81
27/09/2023 48.321 0,38% 66,18 65,685 66,99 66,52
26/09/2023 30.254 0,41% 66,18 65,76 66,59 66,27
25/09/2023 34.134 -0,42% 65,64 65,515 66,485 66,00
22/09/2023 31.102 0,36% 66,47 65,715 66,8091 66,28
21/09/2023 41.997 1,77% 65,01 64,56 66,17 66,04
20/09/2023 53.202 0,71% 65,25 64,66 65,65 64,89
19/09/2023 35.536 0,12% 64,93 64,38 65,59 64,45
18/09/2023 40.621 0,50% 64,05 63,64 64,69 64,37
Ajuda

Pesquisa de títulos

Fale Connosco