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 > >>
24/09/2026	799 297	-7,80%	29,77	27,10	29,77	27,385
23/09/2026	528 079	-1,69%	29,93	29,26	30,25	29,70
22/09/2026	379 070	0,73%	30,43	29,93	30,63	30,21
21/09/2026	333 336	0,57%	29,89	29,78	30,4332	29,99
18/09/2026	464 397	-2,16%	30,50	29,61	30,61	29,81
17/09/2026	475 099	1,90%	30,89	30,475	31,26	30,50
16/09/2026	421 945	-0,66%	30,41	29,39	30,56	29,96
15/09/2026	439 901	-0,50%	30,30	30,01	30,63	30,15
14/09/2026	426 890	-2,51%	30,55	30,0258	30,59	30,30
11/09/2026	335 894	1,34%	31,16	30,9298	31,28	31,08
10/09/2026	377 543	0,72%	30,30	29,90	30,699	30,67
09/09/2026	469 535	-2,69%	31,36	30,36	31,3633	30,45
08/09/2026	455 107	-2,39%	32,18	31,11	32,35	31,29
04/09/2026	629 210	1,75%	31,52	31,40	32,30	32,04
03/09/2026	484 282	2,67%	30,67	30,67	31,81	31,52
02/09/2026	562 055	4,60%	29,49	29,49	30,96	30,67
01/09/2026	517 118	-2,29%	29,98	29,06	29,98	29,37
31/08/2026	363 448	-1,17%	30,37	29,935	30,4899	29,98
28/08/2026	369 307	0,90%	30,20	30,16	30,705	30,35
27/08/2026	516 581	-0,07%	30,095	29,81	30,50	30,06
26/08/2026	459 558	-0,30%	30,23	29,65	30,35	30,08
25/08/2026	612 385	0,03%	30,5943	29,89	30,5943	30,16
24/08/2026	495 827	-4,92%	31,59	29,95	31,59	30,15
21/08/2026	355 196	3,19%	31,14	31,05	31,925	31,72
20/08/2026	374 995	-0,21%	30,72	30,2436	30,835	30,75
19/08/2026	449 501	0,00%	31,14	30,74	31,465	30,82
18/08/2026	389 292	-2,01%	30,8994	30,58	30,8994	30,79
17/08/2026	836 965	3,30%	30,00	30,00	31,60	31,35
14/08/2026	702 970	0,07%	30,02	30,02	31,20	30,35
13/08/2026	1 060 981	2,12%	29,30	29,30	30,52	30,33
12/08/2026	574 678	-2,20%	30,40	29,61	30,79	29,70
11/08/2026	771 859	1,64%	29,99	29,91	30,80	30,40
10/08/2026	716 111	5,12%	28,72	28,18	30,16	29,84
07/08/2026	423 286	4,74%	27,30	27,30	28,945	28,435
06/08/2026	1 193 868	-2,64%	29,67	27,20	30,56	27,20
05/08/2026	704 011	1,81%	27,95	27,325	28,71	28,02
04/08/2026	653 771	0,05%	27,72	27,03	27,86	27,57
03/08/2026	743 680	2,60%	27,0167	26,849	27,75	27,63
31/07/2026	359 461	-0,48%	27,54	26,41	26,94	26,93
30/07/2026	504 053	1,12%	27,48	26,41	27,54	27,06
29/07/2026	457 974	-2,01%	27,29	26,76	27,745	26,81
28/07/2026	519 013	0,66%	27,0313	26,7526	27,615	27,38
27/07/2026	458 681	0,70%	27,20	26,7571	27,55	27,24
24/07/2026	411 154	-2,21%	27,89	26,935	27,95	27,07
23/07/2026	461 829	-1,39%	27,75	27,36	28,07	27,63
22/07/2026	422 928	2,22%	27,43	27,41	28,12	28,04
21/07/2026	466 029	4,71%	26,17	26,17	27,43	27,43
20/07/2026	308 382	-1,54%	26,56	25,95	27,00	26,15
17/07/2026	417 062	-0,88%	26,81	25,78	26,95	26,56
16/07/2026	535 401	-3,18%	27,25	26,71	27,835	26,81
15/07/2026	478 647	2,40%	27,31	27,07	27,77	27,72
14/07/2026	340 490	-0,61%	27,40	26,95	27,95	27,07
13/07/2026	691 349	-0,27%	27,00	27,00	27,62	27,24
10/07/2026	827 237	3,56%	26,41	26,38	27,47	27,33
09/07/2026	462 632	3,11%	25,57	25,57	26,57	26,39
08/07/2026	498 484	0,53%	25,30	24,64	25,615	25,58
07/07/2026	495 236	-2,56%	26,32	25,34	26,32	25,43
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