Dana Holding Corporation (DAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	293.381	-1,46%	13,84	13,435	13,93	13,49
18/05/2023	550.728	0,74%	13,49	13,50	13,73	13,69
17/05/2023	355.694	4,14%	13,19	13,165	13,65	13,59
16/05/2023	316.313	-3,05%	13,28	13,02	13,40	13,05
15/05/2023	418.689	-0,30%	13,56	13,425	13,63	13,46
12/05/2023	279.606	-1,82%	13,77	13,41	13,77	13,50
11/05/2023	337.200	0,51%	13,535	13,48	13,76	13,75
10/05/2023	385.627	0,51%	14,00	13,53	14,10	13,78
09/05/2023	288.653	-2,84%	13,87	13,70	13,96	13,71
08/05/2023	310.949	-0,14%	14,25	13,92	14,28	14,11
05/05/2023	557.028	5,68%	13,83	13,62	14,285	14,13
04/05/2023	513.036	-6,04%	14,11	13,35	14,12	13,37
03/05/2023	482.591	-0,77%	14,38	14,19	14,51	14,23
02/05/2023	509.775	0,84%	14,12	13,97	14,37	14,34
01/05/2023	520.141	-3,85%	14,84	14,13	15,02	14,22
28/04/2023	672.534	3,79%	14,62	14,48	15,36	14,79
27/04/2023	371.556	1,50%	14,24	13,725	14,28	14,25
26/04/2023	349.666	-1,06%	14,26	13,945	14,32	14,04
25/04/2023	296.952	-2,54%	14,26	14,105	14,48	14,19
24/04/2023	344.024	1,39%	14,42	14,365	14,67	14,56
21/04/2023	306.775	-1,58%	14,49	14,23	14,56	14,36
20/04/2023	236.086	-1,09%	14,41	14,34	14,70	14,59
19/04/2023	297.659	0,20%	14,68	14,445	14,76	14,75
18/04/2023	251.065	-0,27%	14,87	14,555	14,925	14,72
17/04/2023	378.821	-0,41%	14,83	14,585	14,88	14,76
14/04/2023	213.225	0,75%	14,735	14,57	14,97	14,82
13/04/2023	253.289	0,48%	14,69	14,53	14,83	14,71
12/04/2023	190.384	-0,14%	15,04	14,59	15,06	14,64
11/04/2023	250.696	1,38%	14,60	14,57	14,84	14,66
10/04/2023	420.560	0,91%	14,25	14,0801	14,525	14,46
06/04/2023	384.407	-0,42%	14,35	14,195	14,575	14,33
05/04/2023	374.956	-2,44%	14,63	14,19	14,6925	14,39
04/04/2023	342.773	-2,64%	15,12	14,53	15,14	14,75
03/04/2023	379.039	0,66%	14,94	14,90	15,205	15,15
31/03/2023	438.386	2,66%	14,92	14,84	15,11	15,05
30/03/2023	297.263	1,10%	14,74	14,575	14,82	14,66
29/03/2023	317.169	1,90%	14,46	14,21	14,525	14,50
28/03/2023	273.464	1,50%	13,94	13,925	14,29	14,23
27/03/2023	371.932	1,96%	14,03	13,85	14,10	14,02
24/03/2023	312.249	0,22%	13,51	13,35	13,85	13,75
23/03/2023	271.482	-0,29%	13,95	13,60	14,24	13,72
22/03/2023	604.807	-2,27%	14,08	13,735	14,24	13,76
21/03/2023	622.355	2,55%	14,30	13,935	14,34	14,08
20/03/2023	343.395	1,78%	13,60	13,59	13,985	13,73
17/03/2023	452.344	-3,85%	13,86	13,39	13,90	13,49
16/03/2023	438.272	2,26%	13,42	13,435	14,22	14,03
15/03/2023	827.549	-3,72%	13,60	13,32	13,75	13,72
14/03/2023	345.570	2,15%	14,45	14,04	14,66	14,25
13/03/2023	796.279	-3,79%	14,07	13,60	14,16	13,95
10/03/2023	532.857	-4,04%	15,06	14,35	15,07	14,50
09/03/2023	766.436	-5,03%	15,87	15,08	15,91	15,11
08/03/2023	309.433	0,25%	15,80	15,68	16,05	15,91
07/03/2023	521.096	-1,49%	16,105	15,83	16,235	15,87
06/03/2023	440.127	-1,17%	16,35	16,005	16,405	16,11
03/03/2023	311.119	2,39%	16,195	16,03	16,32	16,30
02/03/2023	292.252	0,82%	15,58	15,52	15,94	15,92
01/03/2023	402.784	0,32%	16,03	15,735	16,09	15,89
28/02/2023	385.589	0,00%	15,96	15,82	16,08	15,84
27/02/2023	656.991	1,54%	15,855	15,745	16,04	15,84
24/02/2023	357.241	-1,20%	15,35	15,25	15,61	15,60
23/02/2023	456.459	-1,13%	16,01	15,58	16,22	15,79
22/02/2023	1.012.158	2,83%	14,96	15,37	16,10	15,97
21/02/2023	1.980.639	-17,61%	17,21	15,33	17,05	15,53
20/02/2023	423.197	0,53%	18,78	18,44	18,87	18,85
17/02/2023	423.197	0,53%	18,78	18,44	18,87	18,85
16/02/2023	479.779	-0,21%	18,34	18,2912	18,995	18,75
15/02/2023	166.964	1,35%	18,45	18,20	18,80	18,79
14/02/2023	223.827	0,49%	18,255	18,24	18,71	18,54
13/02/2023	195.472	2,33%	17,95	17,90	18,485	18,45
10/02/2023	364.546	-2,86%	18,18	17,84	18,25	18,03
09/02/2023	400.374	-1,12%	19,02	18,55	19,28	18,56
08/02/2023	242.913	-1,16%	18,85	18,67	19,105	18,77
07/02/2023	204.036	1,66%	18,62	18,565	19,10	18,99
06/02/2023	247.486	-0,85%	18,55	18,34	18,76	18,68
03/02/2023	405.950	-0,37%	18,67	18,53	19,13	18,8396
02/02/2023	345.998	0,64%	19,00	18,57	19,14	18,91
01/02/2023	490.532	3,58%	18,14	18,05	18,99	18,79
31/01/2023	490.705	5,34%	17,41	17,41	18,17	18,14
30/01/2023	415.293	-2,05%	17,26	17,21	17,51	17,22
27/01/2023	368.916	2,87%	17,29	17,16	17,61	17,58
26/01/2023	284.428	-0,52%	17,42	16,93	17,50	17,09
25/01/2023	120.224	1,54%	16,87	16,63	17,20	17,18
24/01/2023	223.899	-1,17%	16,70	16,50	17,02	16,92
23/01/2023	193.381	1,06%	17,05	16,955	17,16	17,12
20/01/2023	261.287	2,36%	16,655	16,325	16,94	16,94
19/01/2023	219.612	-3,56%	16,96	16,29	17,01	16,55
18/01/2023	710.054	-2,28%	17,70	17,075	17,86	17,16
17/01/2023	252.565	0,34%	17,495	17,50	17,76	17,56
16/01/2023	340.512	-0,17%	17,145	17,07	17,55	17,50
13/01/2023	340.512	-0,17%	17,145	17,07	17,55	17,50
12/01/2023	552.340	1,15%	17,51	17,32	17,72	17,53
11/01/2023	930.550	0,41%	17,39	17,18	17,52	17,33
10/01/2023	151.488	2,25%	16,99	16,85	17,26	17,26
09/01/2023	272.222	-1,11%	17,20	16,835	17,35	16,88
06/01/2023	292.025	4,66%	16,53	16,45	17,175	17,07
05/01/2023	384.054	2,84%	15,735	15,60	16,505	16,31
04/01/2023	367.961	4,00%	15,56	15,40	15,98	15,86
03/01/2023	305.584	0,79%	15,425	15,17	15,605	15,25
02/01/2023	236.410	-0,98%	15,08	14,99	15,20	15,13
30/12/2022	236.410	-0,98%	15,08	14,99	15,20	15,13