Danaos Corporation (DAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
19/02/2024	29.472	0,00%	72,04	71,39	72,04	71,67
16/02/2024	29.472	-1,24%	72,04	71,39	72,04	71,67
15/02/2024	58.291	-0,73%	72,41	71,68	72,77	72,04
14/02/2024	93.957	-3,82%	75,67	72,17	74,91	72,57
13/02/2024	55.930	-0,80%	75,00	74,975	75,9501	75,45
12/02/2024	51.865	2,31%	75,00	75,00	76,50	76,06
09/02/2024	27.979	0,45%	74,30	73,83	74,45	74,34
08/02/2024	81.692	-1,58%	73,83	72,77	74,365	74,01
07/02/2024	40.574	1,72%	73,89	73,915	75,33	75,20
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