Danaos Corporation (DAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
11/05/2023	58.270	-0,04%	56,59	56,07	57,17	56,66
10/05/2023	26.957	-0,53%	57,30	55,71	57,30	56,68
09/05/2023	36.793	0,11%	56,96	56,21	57,255	56,98
08/05/2023	28.005	0,73%	57,07	56,47	57,21	56,92
05/05/2023	37.115	3,76%	55,17	55,63	56,92	56,51
04/05/2023	63.769	-1,73%	54,67	53,8943	55,20	54,46
03/05/2023	36.354	-1,42%	56,05	55,25	56,64	55,42
02/05/2023	48.600	-1,18%	56,02	54,6997	56,32	56,22
01/05/2023	37.406	-1,80%	57,52	56,2801	57,74	56,89
28/04/2023	39.023	1,03%	57,50	57,04	58,275	57,93
27/04/2023	45.354	-0,56%	57,75	57,35	58,325	57,34
26/04/2023	76.937	0,30%	57,99	56,60	58,21	57,66
25/04/2023	53.703	-1,84%	57,96	57,23	58,18	57,49
24/04/2023	68.533	2,65%	57,49	57,2008	58,82	58,57
21/04/2023	40.237	-2,99%	58,30	56,99	58,77	57,06
20/04/2023	37.826	-2,52%	59,93	58,485	60,38	58,82
19/04/2023	73.001	-0,41%	60,06	59,44	60,54	60,34
18/04/2023	61.921	0,27%	60,15	59,09	60,64	60,59
17/04/2023	63.019	1,94%	59,67	59,1501	60,45	60,43
14/04/2023	39.456	0,59%	59,25	58,725	59,50	59,28
13/04/2023	66.761	2,99%	57,82	57,99	59,302	58,93
12/04/2023	34.987	0,70%	57,32	57,0178	57,60	57,22
11/04/2023	52.146	2,23%	56,41	56,24	57,23	56,82
10/04/2023	44.094	2,32%	54,42	54,42	56,09	55,58
06/04/2023	53.268	-1,24%	54,93	53,95	55,36	54,32
05/04/2023	65.212	1,22%	53,95	53,00	55,05	55,00
04/04/2023	42.293	-1,38%	55,64	54,16	56,1199	54,34
03/04/2023	97.167	0,88%	55,20	54,06	55,205	55,10
31/03/2023	79.047	1,81%	53,78	53,47	55,33	54,62
30/03/2023	34.678	-0,46%	54,25	53,37	54,68	53,65
29/03/2023	24.027	1,60%	53,11	53,205	54,0485	53,90
28/03/2023	42.528	-0,88%	53,68	52,462	53,415	53,05
27/03/2023	48.055	1,94%	52,56	52,08	53,78	53,52
24/03/2023	25.967	-0,94%	52,27	51,548	52,6138	52,50
23/03/2023	30.768	-0,06%	53,69	52,62	54,12	53,00
22/03/2023	31.436	0,42%	52,90	52,695	53,91	53,03
21/03/2023	45.368	1,79%	52,73	52,44	53,41	52,81
20/03/2023	67.485	-0,04%	52,175	51,66	53,21	51,88
17/03/2023	50.680	-3,35%	52,87	51,19	53,3824	51,90
16/03/2023	105.490	-1,34%	53,65	52,24	54,23	53,70
15/03/2023	62.120	-1,88%	54,36	52,6714	54,57	54,43
14/03/2023	73.274	2,14%	55,49	54,855	56,19	55,47
13/03/2023	74.108	-2,14%	54,45	53,83	55,56	54,31
10/03/2023	83.345	0,07%	55,47	54,665	56,305	55,50
09/03/2023	62.490	-3,03%	57,11	55,36	57,40	55,41
08/03/2023	33.996	-0,64%	57,30	56,60	58,00	57,14
07/03/2023	36.646	-0,69%	57,72	57,14	57,84	57,51
06/03/2023	42.792	-1,81%	58,95	57,72	58,83	57,91
03/03/2023	46.653	-0,96%	59,68	58,91	59,97	58,98
02/03/2023	63.909	1,04%	58,64	58,075	59,54	59,55
01/03/2023	66.427	1,32%	58,55	58,46	60,37	58,94
28/02/2023	63.479	-3,18%	60,15	57,67	60,52	58,17
27/02/2023	75.465	2,25%	59,20	59,07	60,97	60,08
24/02/2023	52.953	0,63%	58,36	58,42	59,75	59,51
23/02/2023	61.810	5,06%	57,33	56,7001	59,3496	59,14
22/02/2023	77.031	-3,00%	57,72	56,04	57,90	56,29
21/02/2023	46.118	-2,72%	59,65	57,98	59,72	58,03
20/02/2023	70.099	1,43%	59,10	58,21	60,1199	59,65
17/02/2023	70.099	1,43%	59,10	58,21	60,1199	59,65
16/02/2023	82.217	2,49%	57,20	56,97	59,04	58,81
15/02/2023	175.502	-3,17%	58,05	55,20	58,50	57,38
14/02/2023	100.304	-0,94%	58,67	58,33	59,76	59,09
13/02/2023	64.814	-1,96%	60,84	59,60	60,74	59,65
10/02/2023	51.133	0,18%	60,73	59,75	61,26	60,84
09/02/2023	63.121	-0,23%	61,375	60,51	61,94	60,73
08/02/2023	72.338	-1,20%	62,01	60,86	62,26	60,87
07/02/2023	70.392	1,82%	60,76	59,90	61,915	61,61
06/02/2023	52.039	0,85%	59,76	59,51	61,27	60,51
03/02/2023	66.825	-1,04%	60,355	59,98	61,18	60,20
02/02/2023	80.394	-0,75%	61,51	60,55	62,96	60,83
01/02/2023	84.079	3,57%	59,23	59,1493	61,89	61,29
31/01/2023	47.867	1,86%	58,24	58,24	59,24	59,18
30/01/2023	39.250	-2,09%	58,97	58,00	59,4491	58,10
27/01/2023	78.646	3,67%	57,41	57,18	59,35	59,34
26/01/2023	64.929	0,00%	57,41	55,30	57,57	57,24
25/01/2023	48.622	-1,23%	57,46	55,76	57,498	57,24
24/01/2023	35.766	0,47%	57,39	57,00	58,40	57,95
23/01/2023	67.556	1,03%	56,96	56,68	58,425	57,68
20/01/2023	50.728	1,17%	56,94	56,135	57,27	57,09
19/01/2023	38.148	-0,21%	56,43	55,70	56,77	56,43
18/01/2023	77.601	1,36%	56,59	56,1405	58,085	56,55
17/01/2023	52.219	1,38%	55,00	55,00	56,2408	55,79
16/01/2023	46.284	-0,63%	54,89	54,71	55,38	55,03
13/01/2023	46.284	-0,63%	54,89	54,71	55,38	55,03
12/01/2023	41.424	2,06%	54,55	53,88	55,54	55,38
11/01/2023	59.310	-2,39%	55,78	53,78	55,86	54,26
10/01/2023	49.135	2,41%	54,60	54,3354	55,86	55,59
09/01/2023	66.202	-0,59%	54,70	54,045	56,09	54,28
06/01/2023	52.670	2,48%	53,99	53,25	54,785	54,60
05/01/2023	35.159	0,40%	52,50	51,978	53,45	53,28
04/01/2023	55.223	-0,86%	53,55	52,84	53,8279	53,07
03/01/2023	98.262	1,65%	53,75	52,8301	53,93	53,53
02/01/2023	85.540	-4,21%	53,73	52,36	53,881	52,33
30/12/2022	85.540	-4,21%	53,73	52,36	53,881	52,33
29/12/2022	104.511	1,87%	54,72	54,25	55,31	54,63
28/12/2022	105.598	0,81%	53,15	52,22	53,71	53,63
27/12/2022	85.494	-2,49%	53,98	52,35	54,32	53,20
23/12/2022	20.509	2,00%	53,245	53,235	54,40	54,20
22/12/2022	53.421	-3,10%	53,75	52,26	54,17	53,14
21/12/2022	132.749	2,51%	54,18	53,53	54,96	54,84