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 > >>
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
06/02/2026	430 371	4,24%	30,535	30,47	31,9244	31,9244
05/02/2026	368 164	0,30%	29,56	29,56	30,97	30,40
04/02/2026	716 912	0,53%	30,22	29,95	31,0099	30,31
03/02/2026	666 761	2,27%	29,59	29,38	30,48	30,15
02/02/2026	838 967	2,01%	28,24	28,24	29,4872	29,48
30/01/2026	464 883	-0,35%	28,43	28,3012	29,01	28,90
29/01/2026	466 375	-0,52%	29,35	28,655	29,60	29,00
28/01/2026	764 981	-2,54%	29,82	28,33	30,01	29,15
27/01/2026	582 849	-2,06%	30,42	29,87	30,76	29,91
26/01/2026	531 680	-1,54%	30,85	30,18	31,18	30,54
23/01/2026	722 514	0,13%	31,20	30,45	31,20	31,01
22/01/2026	1 493 834	2,52%	30,6682	30,445	31,7319	30,97
21/01/2026	1 542 830	10,89%	27,50	27,50	30,50	30,21
20/01/2026	911 968	-1,02%	27,00	26,5934	27,43	27,25
16/01/2026	828 847	-0,65%	27,86	27,51	28,07	27,53
15/01/2026	990 218	2,40%	27,00	27,00	28,24	27,71
14/01/2026	840 161	-1,21%	27,58	26,94	27,675	27,06
13/01/2026	1 050 370	0,33%	27,99	27,00	27,99	27,39
12/01/2026	1 031 751	2,29%	27,04	26,42	27,4816	27,30
09/01/2026	890 241	0,04%	26,80	26,061	26,8276	26,69
08/01/2026	1 008 990	3,41%	24,50	24,50	26,875	26,68
07/01/2026	525 091	-0,31%	25,99	25,415	25,99	25,80
06/01/2026	602 459	3,40%	25,00	24,76	25,95	25,88
05/01/2026	724 994	0,32%	24,81	24,78	25,59	25,03
02/01/2026	863 919	5,01%	24,88	23,99	25,03	24,95
31/12/2025	423 560	-1,41%	24,08	23,76	24,08	23,76
30/12/2025	553 001	0,50%	24,08	23,72	24,24	23,76
29/12/2025	380 238	0,38%	23,87	23,64	24,00	23,98
26/12/2025	328 931	1,10%	23,54	23,535	23,99	23,89
24/12/2025	282 754	0,60%	23,40	22,63	23,735	23,63
23/12/2025	487 888	-1,01%	23,73	23,28	23,73	23,49
22/12/2025	478 841	0,00%	23,73	23,65	24,065	23,73
19/12/2025	1 033 390	0,55%	23,58	23,40	23,92	23,73
18/12/2025	870 815	3,42%	23,49	23,07	23,73	23,60
17/12/2025	801 451	-0,18%	22,81	22,57	23,119	22,82
16/12/2025	793 778	1,33%	22,50	22,39	22,98	22,86
15/12/2025	703 015	-0,79%	22,82	22,44	23,18	22,56
12/12/2025	516 948	-1,73%	23,30	22,61	23,49	22,74
11/12/2025	622 769	2,05%	22,68	22,625	23,24	23,14
10/12/2025	921 511	4,81%	21,615	21,58	22,90	22,68
09/12/2025	1 001 613	1,69%	21,16	21,16	22,20	21,64
08/12/2025	989 246	1,33%	21,21	21,00	21,46	21,28
05/12/2025	746 544	-4,15%	22,00	21,00	22,08	21,00