Dana Holding Corporation (DAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	266.083	-0,58%	12,32	12,20	12,435	12,3872
16-07-2024	412.330	2,98%	11,99	12,19	12,49	12,46
15-07-2024	366.559	1,09%	11,99	11,91	12,195	12,10
12-07-2024	266.276	-0,33%	12,17	11,945	12,19	11,97
11-07-2024	543.590	6,57%	11,395	11,58	12,105	12,01
10-07-2024	402.440	-1,40%	11,395	11,13	11,42	11,27
09-07-2024	414.923	0,26%	11,355	11,26	11,50	11,43
08-07-2024	330.599	-1,72%	11,85	11,402	11,81	11,40
05-07-2024	259.444	-3,25%	11,85	11,60	11,90	11,60
04-07-2024	173.773	1,01%	11,94	11,89	12,06	11,99
03-07-2024	173.773	1,01%	11,94	11,89	12,06	11,99
02-07-2024	252.087	0,25%	11,80	11,805	12,07	11,87
01-07-2024	339.612	-2,31%	12,24	11,78	12,26	11,84
28-06-2024	468.201	0,41%	12,14	12,00	12,19	12,12
27-06-2024	490.165	-1,47%	12,14	12,05	12,25	12,07
26-06-2024	270.431	-2,62%	12,38	12,22	12,4633	12,25
25-06-2024	277.639	-0,63%	12,60	12,40	12,69	12,58
24-06-2024	256.200	1,44%	12,55	12,48	12,87	12,66
21-06-2024	347.253	-0,16%	12,455	12,37	12,55	12,48
20-06-2024	331.586	-0,40%	12,45	12,45	12,705	12,50
19-06-2024	470.446	-1,72%	12,74	12,525	12,89	12,55
18-06-2024	435.034	-1,72%	12,74	12,54	12,89	12,55
17-06-2024	392.443	2,82%	12,345	12,345	12,80	12,77
14-06-2024	423.949	-4,83%	12,82	12,245	12,803	12,42
13-06-2024	461.975	-2,76%	13,365	13,025	13,33	13,05
12-06-2024	283.764	1,36%	13,63	13,405	13,81	13,42
11-06-2024	416.193	-0,68%	13,25	13,08	13,32	13,24
10-06-2024	355.821	-1,11%	13,21	13,035	13,34	13,33
07-06-2024	301.041	0,00%	13,33	13,22	13,505	13,48
06-06-2024	254.310	-2,32%	13,765	13,47	13,80	13,48
05-06-2024	224.814	1,03%	13,685	13,48	13,85	13,78
04-06-2024	661.758	-2,64%	13,87	13,63	13,95	13,64
03-06-2024	289.976	-0,36%	14,17	13,79	14,16	14,01
31-05-2024	372.731	1,15%	13,90	13,854	14,105	14,06
30-05-2024	658.358	2,51%	13,75	13,67	13,90	13,90
29-05-2024	456.845	-2,80%	13,75	13,53	13,79	13,56
28-05-2024	371.953	-0,36%	14,12	13,855	14,21	13,95
27-05-2024	0	3,09%	13,75	13,67	14,04	14,00
24-05-2024	492.371	3,09%	13,75	13,67	14,04	14,00
23-05-2024	440.286	-1,88%	13,67	13,45	13,855	13,58
22-05-2024	371.120	-0,50%	13,85	13,73	13,93	13,84
21-05-2024	623.324	-1,14%	14,05	13,885	14,18	13,91
20-05-2024	557.678	0,29%	13,99	13,94	14,22	14,07
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