BiG | O banco que entende os seus valores.

Dana Holding Corporation (DAN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	1.207.936	4,94%	25,08	25,08	26,16	26,13
02/07/2026	774.519	-4,94%	25,80	24,60	26,4731	24,91
01/07/2026	879.015	-3,71%	27,21	26,11	27,21	26,22
30/06/2026	881.493	2,76%	26,48	26,48	27,365	27,21
29/06/2026	1.049.089	-5,94%	28,00	26,42	28,00	26,48
26/06/2026	646.142	-1,62%	28,29	27,19	28,35	28,13
25/06/2026	529.990	0,55%	28,28	28,08	29,31	28,45
24/06/2026	525.257	-1,46%	28,73	27,90	28,95	28,28
23/06/2026	418.915	-3,35%	29,84	28,61	29,84	28,71
18/06/2026	2.159.458	2,69%	28,25	27,87	29,83	29,83
17/06/2026	779.297	-5,11%	30,13	28,355	30,13	28,41
16/06/2026	716.252	1,43%	29,468	29,29	30,38	29,96
15/06/2026	814.363	-4,45%	31,70	29,34	31,74	29,48
12/06/2026	1.568.404	2,33%	30,60	28,404	31,025	30,81
11/06/2026	2.611.867	-15,27%	32,96	29,21	34,315	30,11
10/06/2026	295.542	-2,65%	35,01	35,01	36,71	35,47
09/06/2026	312.030	-0,26%	37,1311	35,60	37,50	36,55
08/06/2026	433.765	3,69%	35,49	35,49	36,81	36,67
05/06/2026	433.528	-3,73%	36,19	34,912	36,19	35,37
04/06/2026	243.611	0,48%	36,17	35,61	36,84	36,69
03/06/2026	530.545	0,14%	37,00	36,16	37,54	36,55
02/06/2026	438.521	5,91%	34,07	34,07	36,975	36,56
01/06/2026	379.092	-2,23%	35,00	33,88	35,00	34,60
29/05/2026	314.807	-2,27%	36,09	35,21	36,19	35,41
28/05/2026	616.782	0,36%	36,28	35,27	36,28	36,17
27/05/2026	406.129	2,42%	35,59	35,29	36,22	36,04
26/05/2026	371.452	3,02%	34,19	34,19	35,24	35,19
22/05/2026	250.483	0,89%	33,86	33,78	35,63	34,16
21/05/2026	367.294	-0,06%	33,40	32,80	33,98	33,86
20/05/2026	494.344	5,38%	32,79	32,17	33,90	33,88
19/05/2026	557.915	-3,21%	33,38	31,545	33,38	32,15
18/05/2026	485.839	0,57%	33,30	32,88	33,83	33,29
15/05/2026	166.691	-3,57%	34,05	33,10	34,33	33,10
14/05/2026	298.334	0,82%	34,52	34,505	35,21	34,57
13/05/2026	343.327	1,33%	33,77	33,63	34,59	34,29
12/05/2026	319.355	-0,03%	34,08	33,32	34,08	33,84
11/05/2026	331.481	-2,42%	34,6845	33,795	34,775	33,86
08/05/2026	314.743	0,67%	34,31	34,31	35,25	34,70
07/05/2026	317.517	-2,80%	35,62	34,44	36,245	34,44
06/05/2026	250.188	2,90%	35,88	35,45	36,19	35,60
05/05/2026	302.711	-0,10%	35,01	34,61	35,49	34,63
04/05/2026	346.918	-3,43%	35,64	34,33	35,66	34,66
01/05/2026	446.274	-1,59%	36,55	35,175	36,55	35,87
30/04/2026	451.485	1,75%	35,45	34,8001	37,029	36,45
29/04/2026	675.032	-4,81%	37,7452	35,28	37,7452	35,82
28/04/2026	556.119	-2,21%	38,23	37,10	38,46	37,63
27/04/2026	36.154	-0,98%	38,72	38,41	39,56	38,48
24/04/2026	312.866	1,43%	39,14	37,94	39,14	38,93
23/04/2026	323.138	1,13%	38,13	37,64	38,75	38,38
22/04/2026	265.280	0,13%	37,96	37,56	38,60	37,95
21/04/2026	470.722	0,11%	37,90	37,40	38,54	37,89
20/04/2026	385.102	2,13%	36,85	36,8468	37,97	37,85
17/04/2026	442.383	4,93%	35,34	35,34	37,84	37,06
16/04/2026	348.062	-0,18%	35,37	35,2032	35,96	35,32
15/04/2026	305.947	-3,36%	36,35	34,66	36,35	35,37
14/04/2026	292.207	-0,25%	36,13	36,13	36,945	36,60
13/04/2026	290.524	0,63%	36,39	35,8014	36,70	36,69
10/04/2026	306.067	0,91%	36,46	35,98	36,67	36,46
09/04/2026	352.838	1,99%	35,28	35,12	36,4999	36,13
08/04/2026	338.718	6,24%	34,22	34,22	35,88	35,43
07/04/2026	413.578	0,12%	32,92	32,92	33,58	33,35
06/04/2026	346.157	-0,27%	33,40	33,00	33,8499	33,31
02/04/2026	419.838	-2,71%	32,90	32,875	33,92	33,40
01/04/2026	404.263	2,02%	33,65	33,65	34,78	34,33
31/03/2026	287.900	5,70%	32,36	32,25	33,72	33,65
30/03/2026	454.837	-2,18%	32,18	31,62	33,23	31,82
27/03/2026	473.969	-0,88%	32,37	32,37	33,50	32,55
26/03/2026	609.934	-2,35%	32,94	32,37	33,545	32,85
25/03/2026	740.336	0,90%	34,97	33,27	35,00	33,66
24/03/2026	461.056	2,08%	32,55	32,1496	33,74	33,36
23/03/2026	500.758	4,09%	31,41	31,25	33,21	32,68
20/03/2026	573.907	-1,76%	31,483	31,01	32,19	31,41
19/03/2026	642.382	-1,24%	31,97	31,07	32,30	31,88
18/03/2026	587.454	-1,68%	32,71	32,24	33,085	32,28
17/03/2026	512.376	3,02%	32,00	31,96	32,97	32,79
16/03/2026	272.453	1,43%	32,79	31,62	32,79	31,83
13/03/2026	723.484	-1,60%	31,92	30,99	32,32	31,38
12/03/2026	560.517	-0,31%	31,62	30,84	31,92	31,89
11/03/2026	438.151	-0,37%	32,58	31,73	32,705	31,99
10/03/2026	812.933	-2,16%	32,82	31,95	33,40	32,11
09/03/2026	794.687	0,57%	31,50	30,59	32,83	32,82
06/03/2026	535.468	-3,77%	33,81	32,215	33,81	32,63
05/03/2026	718.591	-0,83%	33,0259	33,0259	34,47	33,92
04/03/2026	469.455	1,60%	33,92	33,50	34,25	34,21
03/03/2026	611.391	-2,86%	33,00	32,14	34,14	33,67
02/03/2026	739.745	1,23%	34,24	33,21	34,86	34,66
27/02/2026	785.138	-1,50%	33,91	33,805	34,72	34,24
26/02/2026	601.619	-2,52%	36,00	34,70	36,29	34,76
25/02/2026	477.529	0,11%	35,98	35,40	36,0947	35,78
24/02/2026	608.875	2,58%	35,15	35,00	35,74	35,74
23/02/2026	826.935	1,66%	36,90	34,01	36,90	34,84
20/02/2026	545.473	0,38%	34,27	33,17	34,28	34,27
19/02/2026	1.549.258	-1,81%	35,32	33,18	35,32	34,14
18/02/2026	1.511.395	5,78%	33,52	33,52	35,71	34,77
17/02/2026	511.806	-1,56%	33,39	32,66	33,99	32,87
13/02/2026	575.920	0,69%	33,16	32,74	34,04	33,39
12/02/2026	556.247	-0,72%	33,49	32,15	33,785	33,16
11/02/2026	750.038	4,09%	32,75	32,62	33,98	33,40
10/02/2026	307.879	-0,09%	32,6533	31,67	32,6533	32,07
09/02/2026	427.155	0,55%	31,69	31,19	32,455	32,10