Danaos Corporation (DAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	89.189	-1,06%	54,72	53,56	54,9067	53,93
09/12/2022	63.170	-0,32%	53,15	52,9517	54,68	53,43
08/12/2022	51.740	3,40%	52,08	52,09	53,75	53,60
07/12/2022	74.939	-1,52%	52,34	51,10	52,4831	51,84
06/12/2022	221.676	-1,99%	53,71	52,00	54,24	52,64
05/12/2022	339.500	-2,40%	55,33	53,315	55,49	53,71
02/12/2022	169.098	-0,09%	54,93	53,92	55,46	55,03
01/12/2022	436.636	-0,43%	55,85	54,93	56,37	55,08
30/11/2022	546.004	1,80%	54,50	53,09	55,75	55,32
29/11/2022	650.060	-1,16%	56,34	53,87	57,12	54,34
28/11/2022	445.228	-4,35%	56,72	54,66	56,69	54,77
25/11/2022	70.389	0,70%	57,99	57,25	58,30	57,53
24/11/2022	202.608	0,74%	57,77	56,2417	58,16	57,13
23/11/2022	202.608	0,74%	57,77	56,2417	58,16	57,13
22/11/2022	255.782	-0,18%	57,67	56,03	57,915	56,71
21/11/2022	282.720	2,29%	54,90	54,50	57,28	56,81
18/11/2022	318.097	-0,40%	56,15	54,50	55,88	55,54
17/11/2022	265.330	-1,85%	55,80	55,155	56,585	55,76
16/11/2022	421.706	-2,13%	59,63	57,19	59,86	57,56
15/11/2022	634.096	-0,40%	60,425	58,66	62,365	58,815
14/11/2022	116.802	-4,37%	60,97	58,89	62,22	59,05
11/11/2022	145.488	4,77%	59,51	59,655	62,00	61,68
10/11/2022	91.290	4,10%	57,94	57,23	58,91	58,87
09/11/2022	100.581	-3,78%	58,27	56,45	58,835	56,70
08/11/2022	203.440	0,28%	60,00	57,56	60,63	61,93
07/11/2022	130.378	1,81%	61,32	61,13	62,46	61,90
04/11/2022	80.428	6,28%	59,25	58,40	60,9499	60,76
03/11/2022	48.688	0,30%	56,67	56,53	57,95	57,17
02/11/2022	65.387	-4,23%	57,99	56,9101	59,13	57,00
01/11/2022	60.664	4,97%	57,41	57,41	59,69	59,52
31/10/2022	61.912	-1,58%	57,33	56,05	58,02	56,70
28/10/2022	53.406	2,56%	56,21	55,55	57,619	57,60
27/10/2022	97.954	-4,12%	59,00	55,865	59,30	56,16
26/10/2022	56.385	-1,25%	59,32	58,43	60,45	58,57
25/10/2022	56.934	1,66%	58,58	58,535	59,982	59,31
24/10/2022	69.031	-0,44%	57,97	56,72	58,63	58,34
21/10/2022	66.383	2,44%	57,43	56,81	58,72	58,605
20/10/2022	83.381	-0,90%	57,00	56,00	58,325	57,18
19/10/2022	76.120	-2,57%	59,085	57,34	59,08	57,70
18/10/2022	38.765	1,51%	58,29	58,29	59,5591	59,19
17/10/2022	71.395	-0,12%	59,37	57,56	59,38	58,31
14/10/2022	68.954	0,43%	57,90	57,44	58,50	58,38
13/10/2022	105.506	5,23%	54,40	53,72	58,23	58,13
12/10/2022	113.857	0,95%	53,90	53,49	55,44	55,24
11/10/2022	143.401	0,26%	53,90	52,73	55,38	54,72
10/10/2022	103.019	-4,78%	56,77	54,30	57,19	54,57
07/10/2022	81.582	2,07%	57,02	56,41	57,62	58,66
06/10/2022	58.620	-0,49%	57,285	56,71	58,46	57,435
05/10/2022	80.004	-1,92%	57,4625	56,06	58,3255	57,72
04/10/2022	72.262	4,73%	56,23	56,23	59,40	58,85
03/10/2022	99.274	0,92%	55,67	55,67	58,20	56,19
30/09/2022	51.197	1,92%	54,64	54,18	56,64	55,68
29/09/2022	156.860	-5,13%	55,96	53,5401	55,88	54,61
28/09/2022	73.033	-1,27%	57,99	57,08	58,69	57,56
27/09/2022	120.874	4,11%	56,98	56,42	58,75	58,30
26/09/2022	129.749	-2,37%	56,32	55,50	57,85	56,00
23/09/2022	186.786	-2,99%	57,64	55,58	57,83	57,36
22/09/2022	89.717	-0,76%	59,91	57,95	60,405	59,13
21/09/2022	51.144	-2,15%	61,36	59,5899	61,41	59,58
20/09/2022	79.386	0,26%	60,37	59,80	61,40	60,89
19/09/2022	125.874	-4,77%	62,58	60,39	63,02	60,73
16/09/2022	101.880	-3,87%	64,84	63,21	65,027	63,77
15/09/2022	71.804	-1,95%	68,21	66,01	67,4663	66,34
14/09/2022	63.150	-0,47%	68,21	67,27	69,3087	67,66
13/09/2022	69.781	-4,13%	70,17	67,885	70,41	67,98
12/09/2022	98.163	1,27%	70,73	70,19	72,14	70,91
09/09/2022	167.505	5,88%	68,00	67,5225	70,54	70,02
08/09/2022	109.197	4,42%	63,49	62,75	66,265	66,13
07/09/2022	113.297	-5,41%	64,10	63,10	64,99	62,06
06/09/2022	57.994	-2,53%	67,43	65,47	67,7199	65,61
05/09/2022	79.579	-0,52%	67,715	66,25	67,70	67,31
02/09/2022	79.579	-0,52%	67,715	66,25	67,70	67,31
01/09/2022	81.944	-2,30%	68,12	66,82	68,591	67,66
31/08/2022	80.937	0,63%	69,10	68,69	70,50	69,25
30/08/2022	209.902	6,14%	64,94	63,55	69,03	68,82
29/08/2022	93.688	-1,98%	65,21	64,74	66,325	64,84
26/08/2022	123.050	-3,67%	68,70	65,85	69,5541	66,15
25/08/2022	58.133	2,23%	67,37	66,85	68,69	68,67
24/08/2022	114.996	-1,11%	68,12	66,705	68,54	67,12
23/08/2022	111.988	-2,97%	69,81	67,73	70,06	67,87
22/08/2022	92.772	-1,34%	68,13	67,73	70,74	69,95
19/08/2022	93.507	-2,86%	70,805	69,88	72,109	70,90
18/08/2022	109.398	3,80%	71,41	70,71	73,44	72,99
17/08/2022	134.518	-3,92%	70,64	69,60	71,6261	70,32
16/08/2022	98.651	1,02%	72,91	71,87	73,65	73,32
15/08/2022	110.992	-2,72%	76,26	72,05	74,76	73,33
12/08/2022	245.056	-1,36%	76,26	72,74	76,145	75,38
11/08/2022	97.212	-2,11%	75,65	76,22	79,04	76,42
10/08/2022	86.032	2,67%	75,65	75,50	79,09	78,09
09/08/2022	200.129	0,09%	75,65	75,0017	77,09	76,06
08/08/2022	143.660	0,03%	73,87	75,78	77,82	75,99
05/08/2022	151.304	3,56%	73,87	73,605	76,04	75,97
04/08/2022	152.657	-2,10%	76,04	72,70	74,39	73,36
03/08/2022	131.592	-1,72%	76,04	73,65	76,705	74,93
02/08/2022	200.007	3,74%	74,65	72,817	77,20	76,24
01/08/2022	149.718	1,87%	73,68	72,05	74,10	74,50
29/07/2022	101.113	3,44%	71,13	70,02	73,47	73,13
28/07/2022	109.022	3,64%	69,48	68,78	71,19	70,70
27/07/2022	167.775	1,34%	68,56	67,08	68,6213	68,22
26/07/2022	99.083	-0,44%	67,25	66,24	67,93	67,505