Dana Holding Corporation (DAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,64%	14,02	13,905	14,18	14,03
17/05/2024	759.906	-0,64%	14,02	13,905	14,18	14,03
16/05/2024	383.751	0,93%	14,02	13,9201	14,18	14,13
15/05/2024	396.190	0,50%	14,07	13,765	14,08	14,00
14/05/2024	308.309	2,65%	13,585	13,695	13,97	13,93
13/05/2024	249.860	1,04%	13,585	13,50	13,715	13,57
10/05/2024	267.439	-1,11%	13,59	13,295	13,62	13,43
09/05/2024	229.484	0,52%	13,55	13,47	13,6584	13,58
08/05/2024	283.104	1,64%	13,19	13,17	13,655	13,61
07/05/2024	275.069	0,15%	13,50	13,29	13,6388	13,39
06/05/2024	276.610	0,45%	13,55	13,29	13,55	13,37
03/05/2024	371.240	-0,08%	13,55	13,275	13,74	13,31
02/05/2024	993.809	0,45%	13,42	13,24	13,53	13,32
01/05/2024	2.106.036	6,68%	12,71	12,69	13,535	13,26
30/04/2024	850.513	-1,43%	12,44	12,17	12,59	12,44
29/04/2024	542.773	1,12%	12,66	12,555	12,76	12,62
26/04/2024	424.981	1,96%	12,23	12,19	12,51	12,48
25/04/2024	347.109	-2,08%	12,31	11,9998	12,31	12,24
24/04/2024	456.723	0,16%	12,455	12,375	12,54	12,50
23/04/2024	266.535	1,30%	12,30	12,30	12,515	12,48
22/04/2024	346.851	1,40%	12,25	12,15	12,428	12,32
19/04/2024	1.328.948	1,58%	11,97	11,975	12,21	12,20
18/04/2024	344.244	1,09%	11,91	11,835	12,125	12,01
17/04/2024	764.116	0,08%	12,28	11,87	12,09	11,88
16/04/2024	618.120	-0,42%	12,28	11,635	11,93	11,87
15/04/2024	418.053	-0,75%	12,28	11,83	12,125	11,92
12/04/2024	694.742	-3,46%	12,28	12,01	12,375	12,01
11/04/2024	336.626	0,89%	12,28	12,15	12,44	12,44
10/04/2024	382.988	-4,79%	12,855	12,245	12,49	12,33
09/04/2024	341.829	1,09%	12,855	12,765	12,975	12,95
08/04/2024	362.353	1,83%	12,77	12,75	12,985	12,81
05/04/2024	355.652	1,21%	12,34	12,39	12,635	12,58
04/04/2024	407.150	-0,16%	12,29	12,405	12,89	12,43
03/04/2024	351.906	0,48%	12,38	12,28	12,53	12,45
02/04/2024	447.152	-1,98%	12,65	12,30	12,465	12,39
01/04/2024	437.360	-0,47%	12,65	12,602	12,83	12,64
28/03/2024	417.843	-0,31%	12,745	12,66	12,87	12,70
27/03/2024	539.788	3,92%	12,37	12,3101	12,76	12,74
26/03/2024	1.844.888	-0,97%	12,30	12,235	12,49	12,26
25/03/2024	589.948	0,98%	12,30	12,185	12,40	12,38
22/03/2024	545.297	-1,68%	12,48	12,20	12,495	12,26
21/03/2024	814.260	2,72%	12,35	12,17	12,49	12,47
20/03/2024	541.825	2,53%	11,93	11,77	12,195	12,14
19/03/2024	940.295	1,02%	11,76	11,477	11,91	11,84
18/03/2024	920.383	0,86%	11,67	11,477	11,95	11,72
15/03/2024	485.657	0,61%	11,665	11,565	11,855	11,62
14/03/2024	748.472	-3,27%	12,28	11,425	11,88	11,55
13/03/2024	1.701.678	-2,53%	12,28	11,93	12,43	11,94
12/03/2024	534.354	0,58%	12,135	11,995	12,245	12,25
11/03/2024	678.446	0,00%	12,30	12,08	12,345	12,18
08/03/2024	1.410.310	-2,64%	12,63	12,15	12,81	12,18
07/03/2024	1.467.136	0,89%	12,43	12,43	12,82	12,51
06/03/2024	272.801	0,08%	12,45	12,265	12,45	12,40
05/03/2024	261.879	-0,40%	12,61	12,29	12,635	12,39
04/03/2024	297.637	-2,36%	12,61	12,28	12,62	12,44
01/03/2024	1.254.316	1,92%	12,50	12,22	12,75	12,74
29/02/2024	719.865	3,73%	12,205	12,125	12,545	12,50
28/02/2024	425.604	-1,22%	12,49	12,11	12,37	12,15
27/02/2024	530.034	0,90%	12,49	12,16	12,60	12,30
26/02/2024	693.758	-3,48%	12,385	12,11	12,69	12,19
23/02/2024	627.168	1,04%	12,385	12,355	12,73	12,63
22/02/2024	738.041	1,38%	12,385	12,25	12,53	12,50
21/02/2024	485.669	-1,04%	12,30	11,9699	12,525	12,33
20/02/2024	833.832	-7,84%	13,57	12,18	12,85	12,46
19/02/2024	486.321	-2,52%	13,57	13,515	13,84	13,52
16/02/2024	486.321	-2,52%	13,57	13,515	13,84	13,52
15/02/2024	330.107	3,90%	13,53	13,46	13,86	13,87
14/02/2024	292.151	0,98%	13,48	13,25	13,49	13,35
13/02/2024	449.786	-4,62%	13,67	13,115	13,40	13,22
12/02/2024	366.612	1,76%	13,67	13,6798	14,03	13,86
09/02/2024	409.282	0,89%	13,45	13,395	13,67	13,62
08/02/2024	325.909	0,30%	13,44	13,20	13,53	13,50
07/02/2024	285.479	-2,68%	13,90	13,45	13,87	13,46
06/02/2024	310.732	2,44%	13,39	13,415	13,885	13,83
05/02/2024	207.150	-2,39%	13,57	13,3963	13,77	13,50
02/02/2024	303.799	-1,29%	13,74	13,495	13,97	13,83
01/02/2024	300.301	3,32%	13,74	13,565	14,03	14,01
31/01/2024	265.158	-1,88%	13,74	13,55	14,085	13,56
30/01/2024	262.812	0,00%	13,74	13,7499	13,995	13,82
29/01/2024	213.448	1,10%	13,33	13,50	13,8575	13,82
26/01/2024	263.332	0,52%	13,33	13,66	13,96	13,67
25/01/2024	274.559	3,42%	13,33	13,22	13,61	13,60
24/01/2024	202.591	-1,65%	13,44	13,075	13,52	13,15
23/01/2024	287.086	0,30%	13,61	13,31	13,72	13,37
22/01/2024	308.660	1,60%	13,02	13,20	13,495	13,33
19/01/2024	285.767	0,77%	13,02	12,84	13,145	13,12
18/01/2024	405.549	1,32%	13,02	12,815	13,09	13,02
17/01/2024	320.429	-1,61%	12,83	12,63	12,90	12,85
16/01/2024	578.068	-0,38%	12,83	12,69	13,105	13,06
15/01/2024	176.921	-2,02%	13,34	13,10	13,47	13,11
12/01/2024	176.921	-2,02%	13,34	13,10	13,47	13,11
11/01/2024	251.395	-0,96%	13,34	13,22	13,47	13,38
10/01/2024	314.041	-0,22%	13,63	13,265	13,63	13,51
09/01/2024	261.225	-3,42%	13,72	13,505	13,7812	13,54
08/01/2024	1.231.098	2,56%	13,68	13,625	14,075	14,02
05/01/2024	361.460	0,66%	13,60	13,475	14,005	13,67
04/01/2024	501.645	-0,88%	13,60	13,455	13,71	13,58
03/01/2024	462.775	-5,84%	14,43	13,615	14,44	13,70
02/01/2024	246.131	-0,41%	14,43	14,41	14,885	14,55
29/12/2023	176.535	-1,95%	14,79	14,605	14,92	14,61