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 > >>
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
15/09/2025	684 375	-0,83%	21,04	20,84	21,30	20,87
12/09/2025	484 784	-1,02%	21,25	20,98	21,25	21,04
11/09/2025	679 981	2,21%	20,76	20,71	21,395	21,25
10/09/2025	445 667	1,10%	20,55	20,48	20,795	20,78
09/09/2025	443 562	-0,92%	20,78	20,37	20,78	20,55
08/09/2025	744 603	0,75%	20,60	20,23	20,875	20,76
05/09/2025	637 780	-0,29%	20,7101	20,28	20,915	20,61
04/09/2025	589 328	1,82%	20,38	20,24	20,69	20,67
03/09/2025	645 346	0,25%	20,04	20,04	20,68	20,30
02/09/2025	551 335	0,45%	19,81	19,67	20,30	20,25
29/08/2025	516 493	-0,93%	20,68	20,04	20,68	20,16
28/08/2025	571 229	-0,68%	20,63	20,295	20,66	20,35
27/08/2025	526 634	0,79%	20,21	20,15	20,62	20,51
26/08/2025	607 039	1,85%	19,98	19,8602	20,37	20,35
25/08/2025	622 850	0,83%	19,82	19,6543	20,13	19,99
22/08/2025	856 086	5,90%	18,815	18,815	19,915	19,82
21/08/2025	582 808	0,21%	18,75	18,47	18,77	18,72
20/08/2025	572 900	-0,56%	18,30	18,30	18,82	18,68
19/08/2025	667 944	1,54%	18,55	18,50	18,81	18,80
18/08/2025	690 141	0,05%	18,58	18,39	18,65	18,52
15/08/2025	707 734	-1,28%	18,75	18,45	18,90	18,51
14/08/2025	1 167 952	-2,50%	19,2157	18,60	19,2157	18,75
13/08/2025	1 249 327	3,00%	18,8025	18,54	19,335	19,23
12/08/2025	2 357 098	4,77%	17,96	17,79	18,71	18,67
11/08/2025	881 078	1,60%	17,54	17,43	17,925	17,82
08/08/2025	746 123	0,40%	17,36	17,36	17,79	17,54
07/08/2025	1 147 140	-0,28%	17,95	17,37	18,135	17,47
06/08/2025	1 665 361	6,72%	16,51	16,51	17,62	17,62
05/08/2025	2 371 034	7,42%	16,20	16,20	17,11	16,51
04/08/2025	835 623	-1,57%	15,94	15,305	15,94	15,37
01/08/2025	690 393	-1,76%	15,92	15,36	15,92	15,64
31/07/2025	513 254	-0,19%	15,72	15,68	16,215	15,92
30/07/2025	755 144	-0,96%	16,10	15,80	16,115	15,95
29/07/2025	1 276 966	-1,11%	16,23	15,945	16,90	16,10
28/07/2025	758 059	0,06%	16,305	16,19	16,39	16,28
25/07/2025	626 568	-0,49%	16,30	15,97	16,43	16,27
24/07/2025	515 208	-0,85%	16,36	16,16	16,58	16,35
23/07/2025	506 343	2,11%	16,265	15,95	16,98	16,49
22/07/2025	691 626	-0,98%	16,12	15,95	16,49	16,15
21/07/2025	696 116	0,00%	16,39	16,205	16,495	16,31
18/07/2025	2 030 224	-2,34%	16,88	16,12	17,12	16,31
17/07/2025	852 712	-1,36%	17,55	16,47	17,55	16,70
16/07/2025	1 501 403	0,48%	17,20	16,47	17,28	16,93