Dana Holding Corporation (DAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	208.340	0,13%	14,85	14,70	14,9601	14,90
27/12/2023	216.490	-0,47%	14,97	14,825	15,07	14,88
26/12/2023	225.378	1,43%	14,78	14,7034	15,035	14,95
22/12/2023	192.855	0,68%	14,685	14,66	14,87	14,74
21/12/2023	233.453	2,02%	14,60	14,44	14,68	14,64
20/12/2023	219.398	-1,85%	14,515	14,34	14,84	14,35
19/12/2023	313.356	2,53%	14,40	14,3019	14,655	14,62
18/12/2023	342.159	-0,97%	14,695	14,24	14,63	14,26
15/12/2023	553.981	-1,91%	14,695	14,225	14,695	14,40
14/12/2023	686.579	6,30%	14,22	14,085	14,745	14,68
13/12/2023	658.088	0,00%	13,76	13,045	13,815	13,81
12/12/2023	288.947	-0,65%	13,78	13,69	13,925	13,81
11/12/2023	264.892	1,68%	13,66	13,66	13,97	13,90
08/12/2023	227.757	-1,94%	13,93	13,665	14,00	13,67
07/12/2023	518.758	1,31%	13,79	13,635	13,94	13,94
06/12/2023	360.076	0,44%	13,77	13,735	14,19	13,76
05/12/2023	470.834	-1,51%	13,77	13,60	13,83	13,70
04/12/2023	381.753	1,61%	13,64	13,585	13,935	13,91
01/12/2023	345.972	3,63%	13,28	13,145	13,70	13,69
30/11/2023	277.666	-0,23%	13,28	13,115	13,47	13,21
29/11/2023	315.424	1,77%	12,84	13,195	13,47	13,24
28/11/2023	280.254	0,78%	12,84	12,7214	13,095	13,01
27/11/2023	706.867	-1,60%	13,00	12,88	13,04	12,91
24/11/2023	115.398	2,06%	12,85	12,82	13,165	13,125
23/11/2023	277.759	0,08%	13,04	12,82	13,02	12,86
22/11/2023	275.060	0,08%	13,04	12,82	13,02	12,86
21/11/2023	274.888	-2,13%	12,90	12,79	12,88	12,85
20/11/2023	224.931	1,08%	12,97	12,81	13,15	13,13
17/11/2023	327.362	2,36%	12,84	12,76	13,00	12,99
16/11/2023	325.030	-2,46%	12,95	12,60	13,04	12,69
15/11/2023	313.007	1,01%	12,90	12,86	13,12	13,01
14/11/2023	539.425	8,33%	11,92	12,14	12,93	12,88
13/11/2023	262.737	-0,25%	11,92	11,765	11,995	11,89
10/11/2023	324.008	2,32%	11,73	11,53	11,99	11,92
09/11/2023	454.815	-2,02%	11,95	11,62	11,99	11,65
08/11/2023	607.081	-0,42%	11,95	11,815	12,04	11,99
07/11/2023	379.972	-0,08%	11,95	11,80	12,075	12,04
06/11/2023	544.903	-2,27%	12,40	12,005	12,33	12,05
03/11/2023	899.988	7,12%	11,54	11,84	12,62	12,33
02/11/2023	872.554	2,13%	11,49	11,13	11,56	11,51
01/11/2023	1.334.758	-1,83%	11,66	11,095	11,8385	11,27
31/10/2023	903.150	-1,80%	12,63	11,425	11,8385	11,48
30/10/2023	1.117.635	-7,37%	12,63	11,64	12,63	11,69
27/10/2023	1.133.665	0,55%	12,80	12,39	13,32	12,78
26/10/2023	1.103.096	0,79%	12,865	12,59	13,00	12,71
25/10/2023	503.704	-0,16%	12,70	12,31	12,63	12,61
24/10/2023	405.845	0,72%	12,70	12,58	12,76	12,63
23/10/2023	532.406	-0,95%	12,56	12,53	12,815	12,54
20/10/2023	458.394	0,40%	12,92	12,555	12,83	12,66
19/10/2023	496.823	-2,63%	12,92	12,51	13,00	12,61
18/10/2023	356.679	-2,63%	13,05	12,805	13,52	12,95
17/10/2023	574.489	0,83%	13,05	13,00	13,52	13,30
16/10/2023	2.197.650	0,46%	13,50	13,10	13,53	13,19
13/10/2023	346.342	-2,45%	13,50	13,04	13,715	13,13
12/10/2023	424.379	-2,61%	13,715	13,245	13,715	13,46
11/10/2023	263.517	0,73%	13,795	13,63	13,91	13,82
10/10/2023	371.288	1,18%	13,695	13,63	13,90	13,72
09/10/2023	334.095	-1,31%	13,63	13,36	13,72	13,56