Dana Holding Corporation (DAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	420.341	2,08%	13,36	13,215	13,875	13,74
05/10/2023	493.750	-3,24%	13,805	13,265	13,84	13,46
04/10/2023	317.765	0,80%	13,87	13,645	14,01	13,91
03/10/2023	425.991	-3,90%	14,22	13,69	14,22	13,80
02/10/2023	423.346	-2,11%	14,58	14,235	14,61	14,36
29/09/2023	406.577	0,34%	14,72	14,55	14,87	14,67
28/09/2023	424.532	0,14%	14,85	14,34	14,85	14,62
27/09/2023	236.786	0,07%	14,93	14,40	14,84	14,60
26/09/2023	258.439	-2,99%	14,93	14,56	15,085	14,59
25/09/2023	278.987	0,40%	14,95	14,85	15,275	15,04
22/09/2023	519.613	3,03%	14,72	14,72	15,095	14,98
21/09/2023	323.228	-3,00%	15,14	14,52	14,825	14,54
20/09/2023	326.872	0,13%	15,14	14,95	15,45	14,99
19/09/2023	200.367	-0,20%	15,205	14,94	15,27	14,97
18/09/2023	291.147	-1,64%	15,205	14,96	15,23	15,00
15/09/2023	496.443	-0,52%	15,335	15,065	15,45	15,25
14/09/2023	463.571	0,86%	15,335	15,02	15,40	15,33
13/09/2023	360.209	-4,22%	15,44	15,16	15,855	15,20
12/09/2023	250.138	2,39%	15,44	15,35	15,91	15,87
11/09/2023	261.535	-0,83%	15,905	15,47	15,891	15,50
08/09/2023	299.030	0,51%	16,08	15,40	15,74	15,63
07/09/2023	275.310	-1,96%	16,08	15,345	15,68	15,55
06/09/2023	472.777	-0,69%	16,08	15,535	16,17	15,86
05/09/2023	427.639	-2,86%	16,28	15,89	16,2865	15,97
04/09/2023	289.570	2,05%	16,125	16,15	16,47	16,44
01/09/2023	289.570	2,05%	16,125	16,15	16,47	16,44
31/08/2023	316.111	0,31%	16,125	15,99	16,245	16,11
30/08/2023	338.051	-0,56%	16,07	15,95	16,23	16,06
29/08/2023	352.659	1,76%	15,70	15,66	16,155	16,15
28/08/2023	352.840	1,86%	15,79	15,74	15,94	15,87
25/08/2023	329.384	0,84%	15,67	15,31	15,74	15,58
24/08/2023	203.644	-1,78%	15,68	15,42	15,80	15,45
23/08/2023	282.952	0,70%	15,55	15,555	15,76	15,73
22/08/2023	412.868	-0,45%	15,77	15,50	15,84	15,62
21/08/2023	512.682	-0,95%	15,96	15,645	15,955	15,69
18/08/2023	388.297	1,67%	15,84	15,38	15,915	15,84
17/08/2023	393.606	0,19%	15,84	15,515	16,03	15,58
16/08/2023	497.156	-4,13%	16,075	15,49	16,26	15,55
15/08/2023	423.368	-3,68%	16,70	16,21	16,83	16,22
14/08/2023	452.640	2,37%	16,28	16,20	16,85	16,84
11/08/2023	549.499	-4,91%	17,17	16,441	17,26	16,45
10/08/2023	358.224	-1,59%	17,79	17,165	17,76	17,30
09/08/2023	345.303	-0,95%	17,685	17,63	17,94	17,68
08/08/2023	336.522	-1,33%	17,78	17,445	17,855	17,85
07/08/2023	449.902	0,33%	18,03	17,85	18,195	18,09
04/08/2023	385.676	-1,10%	18,31	17,93	18,34	18,03
03/08/2023	635.367	-1,35%	18,27	17,885	18,41	18,23
02/08/2023	1.220.686	-3,55%	18,83	18,425	18,92	18,48
01/08/2023	1.278.010	0,95%	18,94	18,90	19,36	19,16
31/07/2023	824.746	0,11%	19,095	18,835	19,35	18,98
28/07/2023	847.477	0,80%	19,60	18,74	19,71	18,96
27/07/2023	991.200	-0,90%	19,12	18,675	19,12	18,81
26/07/2023	342.293	1,50%	18,68	18,64	18,99	18,98
25/07/2023	337.807	-0,27%	18,49	18,52	18,79	18,70
24/07/2023	339.985	1,68%	18,49	18,48	18,80	18,75
21/07/2023	1.014.890	-1,02%	18,53	18,40	18,78	18,44
20/07/2023	803.931	0,92%	18,53	18,37	18,71	18,63
19/07/2023	468.276	2,56%	18,06	17,848	18,47	18,46
18/07/2023	355.279	1,87%	17,68	17,71	18,17	18,00
17/07/2023	462.805	-0,84%	17,70	17,52	17,90	17,67
14/07/2023	553.004	-1,76%	18,06	17,635	18,09	17,82
13/07/2023	417.555	-0,33%	18,24	17,895	18,21	18,14
12/07/2023	329.524	2,19%	17,82	17,98	18,32	18,20
11/07/2023	751.747	0,51%	17,82	17,67	17,98	17,81
10/07/2023	334.332	1,96%	16,95	17,51	17,94	17,72
07/07/2023	419.578	3,27%	16,95	16,81	17,61	17,38
06/07/2023	385.228	0,84%	16,95	16,40	16,9099	16,83
05/07/2023	496.499	-2,74%	16,95	16,63	17,011	16,69
04/07/2023	162.198	0,94%	17,08	16,98	17,23	17,16
03/07/2023	162.198	0,94%	17,08	16,98	17,23	17,16
30/06/2023	307.618	1,31%	16,99	16,78	17,045	17,00
29/06/2023	357.022	2,38%	16,53	16,49	16,87	16,78
28/06/2023	695.320	0,18%	16,40	16,285	16,535	16,39
27/06/2023	577.252	2,51%	15,99	15,82	16,415	16,36
26/06/2023	427.100	1,27%	15,83	15,83	16,22	15,96
23/06/2023	606.564	-2,78%	15,86	15,625	15,905	15,76
22/06/2023	1.348.190	-3,40%	16,50	15,96	16,42	16,21
21/06/2023	921.220	1,33%	16,47	16,32	16,879	16,78
20/06/2023	784.159	-1,49%	16,545	16,30	16,635	16,56
19/06/2023	1.790.701	1,45%	16,77	16,4325	16,84	16,81
16/06/2023	1.790.701	1,45%	16,77	16,4325	16,84	16,81
15/06/2023	581.526	2,35%	15,78	16,025	16,60	16,57
14/06/2023	596.957	1,00%	15,78	15,99	16,48	16,19
13/06/2023	551.387	2,56%	15,78	15,76	16,31	16,03
12/06/2023	702.782	4,97%	15,05	14,92	15,70	15,63
09/06/2023	546.792	0,34%	14,94	14,565	15,00	14,89
08/06/2023	567.337	0,20%	14,90	14,655	15,07	14,84
07/06/2023	445.157	5,48%	14,21	14,19	14,845	14,81
06/06/2023	564.372	2,71%	13,65	13,62	14,09	14,04
05/06/2023	538.719	-1,51%	13,91	13,59	13,93	13,67
02/06/2023	650.475	7,43%	13,32	13,2775	13,93	13,88
01/06/2023	324.963	0,39%	13,00	12,66	13,045	12,92
31/05/2023	444.380	-1,73%	13,44	13,05	13,54	13,09
30/05/2023	444.380	-1,73%	13,44	13,05	13,54	13,09
29/05/2023	592.942	2,46%	13,12	12,90	13,43	13,32
26/05/2023	592.942	2,46%	13,12	12,90	13,43	13,32
25/05/2023	809.244	-3,20%	13,48	12,84	13,44	13,00
24/05/2023	517.762	-2,54%	13,60	13,13	13,66	13,43
23/05/2023	251.606	-0,29%	13,85	13,735	14,015	13,78
22/05/2023	384.146	2,45%	13,59	13,48	13,85	13,82