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 > >>
06/02/2026	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
04/12/2025	585.611	-2,67%	22,40	21,66	22,55	21,91
03/12/2025	886.034	0,54%	22,49	22,31	22,88	22,51
02/12/2025	584.491	-0,40%	22,48	22,175	22,79	22,39
01/12/2025	663.865	0,31%	22,20	22,055	22,74	22,48
28/11/2025	485.063	-0,98%	22,685	22,21	22,685	22,41
26/11/2025	683.920	0,13%	22,45	22,16	22,90	22,48
25/11/2025	831.931	2,47%	22,05	21,935	22,66	22,45
24/11/2025	914.349	5,08%	20,85	20,78	21,935	21,91
21/11/2025	1.082.895	6,99%	19,47	19,46	20,85	20,85
20/11/2025	1.481.694	-2,89%	20,43	18,955	20,67	19,47
19/11/2025	736.607	0,25%	20,00	19,80	20,59	20,05
18/11/2025	427.649	-0,30%	19,92	19,70	20,09	20,00
17/11/2025	603.730	-3,58%	20,83	19,87	20,84	20,05
14/11/2025	496.713	-1,33%	20,6675	20,125	21,18	20,81
13/11/2025	581.282	-2,99%	21,75	21,01	21,88	21,09
12/11/2025	656.185	0,05%	21,90	21,635	22,08	21,75
11/11/2025	694.566	1,64%	21,46	21,34	21,81	21,74
10/11/2025	792.966	-1,47%	21,99	21,37	22,00	21,39
07/11/2025	774.232	1,66%	21,09	20,89	21,71	21,71
06/11/2025	838.069	-0,30%	21,70	21,165	21,75	21,34
05/11/2025	1.034.137	4,58%	20,59	20,52	21,53	21,49
04/11/2025	975.278	-0,29%	20,41	20,00	20,7902	20,54
03/11/2025	942.232	1,48%	20,40	20,33	20,8799	20,60
31/10/2025	941.729	-2,78%	20,86	20,195	21,12	20,30
30/10/2025	1.481.530	-3,11%	21,56	20,855	21,68	20,90
29/10/2025	2.620.935	7,64%	20,75	20,54	22,1488	21,56
28/10/2025	1.316.255	1,21%	19,665	19,462	20,2115	20,03
27/10/2025	763.855	-0,45%	20,10	19,635	20,10	19,79
24/10/2025	1.183.884	0,15%	20,08	19,34	20,4775	19,88
23/10/2025	831.930	0,92%	19,565	19,565	20,12	19,85
22/10/2025	1.036.336	-0,91%	19,65	19,415	20,00	19,67
21/10/2025	739.170	2,64%	19,70	19,5001	20,08	19,85
20/10/2025	698.655	2,38%	19,25	19,069	19,40	19,34
17/10/2025	737.421	-0,79%	19,86	18,68	19,86	18,89
16/10/2025	614.585	0,74%	19,03	18,615	19,04	19,04
15/10/2025	1.046.421	1,81%	18,82	18,77	19,36	18,90
14/10/2025	662.016	1,59%	18,15	17,64	18,68	18,56
13/10/2025	518.728	0,83%	18,49	17,99	18,5265	18,28
10/10/2025	1.445.901	-1,66%	18,65	18,02	18,95	18,13
09/10/2025	1.270.872	-1,18%	18,55	17,74	18,55	18,37
08/10/2025	1.197.173	-0,22%	18,7499	18,56	18,96	18,59
07/10/2025	1.876.015	-4,61%	19,43	18,59	19,43	18,63
06/10/2025	812.029	-2,01%	20,01	19,523	20,22	19,53
03/10/2025	654.700	-0,40%	20,05	19,79	20,24	19,93
02/10/2025	580.812	0,81%	19,8547	19,8547	20,13	20,01
01/10/2025	974.732	-0,95%	19,90	19,56	20,04	19,85
30/09/2025	546.703	0,53%	19,95	19,67	20,07	20,04
29/09/2025	620.210	-0,65%	22,26	19,705	22,26	19,92
26/09/2025	652.002	1,73%	19,70	19,70	20,105	20,04
25/09/2025	758.087	-0,68%	19,58	19,43	19,78	19,70
24/09/2025	717.274	-0,98%	19,95	19,705	20,0552	19,83
23/09/2025	607.123	-0,50%	20,25	19,92	20,465	20,01
22/09/2025	603.814	-1,57%	20,44	20,10	20,52	20,11
19/09/2025	407.344	-2,74%	21,00	20,405	21,00	20,44
18/09/2025	777.053	2,77%	20,64	20,43	21,08	20,98
17/09/2025	719.412	-0,49%	20,54	20,325	21,115	20,43
16/09/2025	769.129	-1,51%	20,96	20,42	20,96	20,54