Dana Holding Corporation (DAN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
985.965 |
-1,64%
|
17,09
|
16,77
|
17,28
|
16,85
|
| 14/07/2025 |
748.869 |
1,66%
|
16,85
|
16,77
|
17,17
|
17,13
|
| 11/07/2025 |
812.675 |
-2,32%
|
17,405
|
16,765
|
17,61
|
16,85
|
| 10/07/2025 |
1.602.458 |
0,41%
|
17,325
|
17,03
|
17,61
|
17,25
|
| 09/07/2025 |
1.238.519 |
-0,41%
|
17,25
|
17,03
|
17,665
|
17,18
|
| 08/07/2025 |
1.693.548 |
-1,37%
|
17,62
|
17,17
|
17,84
|
17,25
|
| 07/07/2025 |
891.997 |
-1,85%
|
17,64
|
17,365
|
17,835
|
17,49
|
| 04/07/2025 |
880.762 |
0,23%
|
17,835
|
17,78
|
18,05
|
17,82
|
| 03/07/2025 |
880.728 |
0,00%
|
17,59
|
17,43
|
18,54
|
17,84
|
| 02/07/2025 |
2.317.054 |
1,43%
|
17,07
|
17,02
|
17,99
|
17,78
|
| 01/07/2025 |
1.388.633 |
2,10%
|
17,15
|
16,85
|
17,80
|
17,51
|
| 30/06/2025 |
941.017 |
0,12%
|
17,49
|
16,85
|
17,49
|
17,15
|
| 27/06/2025 |
906.441 |
-1,10%
|
16,97
|
16,74
|
17,54
|
17,13
|
| 26/06/2025 |
950.759 |
3,72%
|
17,04
|
16,60
|
17,32
|
17,28
|
| 25/06/2025 |
1.241.233 |
-2,52%
|
17,33
|
16,60
|
17,70
|
16,66
|
| 24/06/2025 |
1.170.664 |
1,12%
|
16,94
|
16,34
|
17,40
|
17,09
|
| 23/06/2025 |
1.075.160 |
-1,97%
|
17,01
|
16,64
|
17,20
|
16,90
|
| 20/06/2025 |
1.017.046 |
-0,76%
|
17,61
|
16,85
|
17,61
|
17,24
|
| 19/06/2025 |
1.513.496 |
-2,11%
|
17,75
|
17,21
|
17,9175
|
17,36
|
| 18/06/2025 |
1.433.241 |
-1,25%
|
18,00
|
17,295
|
18,00
|
17,33
|
| 17/06/2025 |
937.479 |
-0,17%
|
17,48
|
17,20
|
17,86
|
17,58
|
| 16/06/2025 |
1.358.728 |
2,21%
|
17,50
|
17,20
|
17,86
|
17,61
|
| 13/06/2025 |
949.337 |
-0,86%
|
17,97
|
17,00
|
18,0299
|
17,23
|
| 12/06/2025 |
1.401.325 |
-1,86%
|
17,52
|
17,36
|
18,20
|
17,38
|
| 11/06/2025 |
753.071 |
1,78%
|
17,38
|
17,31
|
17,88
|
17,71
|
| 10/06/2025 |
629.736 |
0,40%
|
17,485
|
17,21
|
17,7099
|
17,40
|
| 09/06/2025 |
431.430 |
0,41%
|
17,50
|
17,21
|
17,55
|
17,33
|
| 06/06/2025 |
981.043 |
4,80%
|
16,45
|
16,2601
|
17,32
|
17,26
|
| 05/06/2025 |
416.897 |
0,18%
|
16,55
|
16,23
|
16,59
|
16,47
|
| 04/06/2025 |
309.488 |
-0,18%
|
16,52
|
16,23
|
16,82
|
16,44
|
| 03/06/2025 |
528.419 |
-0,24%
|
16,51
|
16,12
|
16,82
|
16,47
|
| 02/06/2025 |
811.756 |
-0,72%
|
16,63
|
16,12
|
16,63
|
16,51
|
| 30/05/2025 |
567.571 |
-0,69%
|
16,80
|
16,14
|
16,93
|
16,63
|
| 29/05/2025 |
289.931 |
0,36%
|
17,16
|
16,54
|
17,1917
|
16,77
|
| 28/05/2025 |
999.735 |
-3,07%
|
16,75
|
16,591
|
17,245
|
16,71
|
| 27/05/2025 |
560.542 |
4,99%
|
16,42
|
16,42
|
17,245
|
17,24
|
| 23/05/2025 |
832.530 |
1,48%
|
16,26
|
15,592
|
16,66
|
16,42
|
| 22/05/2025 |
824.111 |
2,80%
|
15,985
|
15,685
|
16,52
|
16,18
|
| 21/05/2025 |
689.604 |
-2,60%
|
16,07
|
15,685
|
16,33
|
15,74
|
| 20/05/2025 |
461.109 |
0,94%
|
15,725
|
15,6701
|
16,29
|
16,16
|
| 19/05/2025 |
482.623 |
-0,50%
|
15,76
|
15,6701
|
16,15
|
16,01
|
| 16/05/2025 |
720.003 |
0,12%
|
16,48
|
15,82
|
16,63
|
16,09
|
| 15/05/2025 |
1.283.333 |
-4,12%
|
16,39
|
15,965
|
16,875
|
16,07
|
| 14/05/2025 |
783.757 |
1,58%
|
16,54
|
16,305
|
16,875
|
16,76
|
| 13/05/2025 |
772.438 |
0,98%
|
16,34
|
16,15
|
16,78
|
16,50
|
| 12/05/2025 |
784.521 |
4,61%
|
16,5197
|
16,15
|
16,78
|
16,34
|
| 09/05/2025 |
911.416 |
3,79%
|
14,94
|
14,71
|
15,64
|
15,62
|
| 08/05/2025 |
688.589 |
3,55%
|
14,70
|
14,48
|
15,32
|
15,05
|
| 07/05/2025 |
431.104 |
0,14%
|
14,16
|
14,16
|
14,775
|
14,63
|
| 06/05/2025 |
409.210 |
0,55%
|
14,385
|
14,16
|
14,99
|
14,61
|
| 05/05/2025 |
694.501 |
-0,41%
|
14,11
|
14,11
|
14,945
|
14,53
|
| 02/05/2025 |
898.576 |
3,48%
|
13,83
|
13,45
|
14,66
|
14,59
|
| 01/05/2025 |
1.274.919 |
2,62%
|
12,35
|
12,21
|
14,285
|
14,10
|
| 30/04/2025 |
1.542.666 |
5,62%
|
12,77
|
12,21
|
13,84
|
13,74
|
| 29/04/2025 |
769.305 |
0,70%
|
13,15
|
12,545
|
13,28
|
12,99
|
| 28/04/2025 |
1.028.971 |
-1,23%
|
12,87
|
12,545
|
13,28
|
12,90
|
| 25/04/2025 |
1.127.874 |
4,23%
|
12,07
|
11,985
|
13,21
|
13,06
|
