Dana Holding Corporation (DAN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
1.441.982 |
13,20%
|
10,50
|
10,50
|
11,67
|
11,33
|
| 29/11/2024 |
1.155.687 |
-1,19%
|
10,12
|
9,615
|
10,315
|
10,00
|
| 27/11/2024 |
2.187.012 |
5,97%
|
9,55
|
9,0325
|
10,315
|
10,12
|
| 26/11/2024 |
3.512.428 |
7,55%
|
8,73
|
8,73
|
9,75
|
9,55
|
| 25/11/2024 |
516.896 |
3,98%
|
8,68
|
8,65
|
9,13
|
8,88
|
| 22/11/2024 |
725.864 |
3,14%
|
7,975
|
7,92
|
8,66
|
8,54
|
| 21/11/2024 |
1.973.976 |
4,02%
|
7,79
|
7,795
|
8,37
|
8,28
|
| 20/11/2024 |
726.071 |
1,14%
|
7,835
|
7,72
|
8,00
|
7,96
|
| 19/11/2024 |
543.193 |
-1,50%
|
8,135
|
7,74
|
8,20
|
7,87
|
| 18/11/2024 |
586.362 |
-1,72%
|
8,12
|
7,99
|
8,20
|
7,99
|
| 15/11/2024 |
443.211 |
-2,52%
|
8,64
|
8,095
|
8,65
|
8,13
|
| 14/11/2024 |
429.701 |
-2,46%
|
8,63
|
8,29
|
8,83
|
8,34
|
| 13/11/2024 |
532.223 |
-0,35%
|
8,485
|
8,47
|
8,83
|
8,55
|
| 12/11/2024 |
2.476.233 |
0,23%
|
8,555
|
8,45
|
8,786
|
8,58
|
| 11/11/2024 |
581.294 |
0,71%
|
8,549
|
8,40
|
8,786
|
8,56
|
| 08/11/2024 |
748.224 |
-2,64%
|
8,65
|
8,43
|
9,10
|
8,50
|
| 07/11/2024 |
1.333.547 |
2,67%
|
8,54
|
8,37
|
9,10
|
8,73
|
| 06/11/2024 |
1.471.235 |
7,10%
|
7,70
|
7,58
|
8,83
|
8,60
|
| 05/11/2024 |
725.413 |
%
|
7,70
|
7,58
|
8,05
|
8,03
|
| 04/11/2024 |
825.463 |
%
|
7,705
|
7,68
|
8,00
|
7,72
|
| 01/11/2024 |
1.167.876 |
%
|
7,705
|
7,70
|
8,10
|
7,91
|
| 31/10/2024 |
2.641.684 |
%
|
8,92
|
7,63
|
8,418
|
7,67
|
| 30/10/2024 |
4.465.477 |
%
|
8,92
|
8,335
|
9,07
|
8,39
|
| 29/10/2024 |
668.385 |
%
|
10,26
|
10,22
|
10,52
|
10,51
|
| 28/10/2024 |
649.410 |
%
|
10,255
|
10,22
|
10,52
|
10,51
|
| 25/10/2024 |
373.931 |
%
|
10,435
|
10,11
|
10,496
|
10,14
|
| 24/10/2024 |
751.758 |
%
|
10,335
|
10,07
|
10,34
|
10,13
|
| 23/10/2024 |
735.507 |
%
|
10,49
|
10,07
|
10,34
|
10,20
|
| 22/10/2024 |
833.049 |
%
|
10,49
|
10,265
|
10,5253
|
10,30
|
| 21/10/2024 |
2.033.732 |
%
|
11,185
|
10,485
|
11,22
|
10,52
|
| 18/10/2024 |
1.695.221 |
%
|
11,48
|
11,07
|
11,57
|
11,17
|
| 17/10/2024 |
953.936 |
%
|
11,21
|
10,88
|
11,335
|
11,19
|
| 16/10/2024 |
834.412 |
%
|
11,015
|
10,88
|
11,335
|
11,19
|
| 15/10/2024 |
939.489 |
%
|
11,05
|
10,91
|
11,2799
|
10,89
|
| 14/10/2024 |
1.930.398 |
%
|
10,68
|
10,59
|
11,21
|
11,17
|
| 11/10/2024 |
932.527 |
%
|
10,63
|
10,54
|
11,06
|
10,78
|
| 10/10/2024 |
925.129 |
%
|
10,35
|
10,145
|
10,64
|
10,58
|
| 09/10/2024 |
928.941 |
%
|
10,51
|
10,53
|
10,86
|
10,56
|
| 08/10/2024 |
621.189 |
%
|
10,85
|
10,53
|
10,86
|
10,56
|
| 07/10/2024 |
703.287 |
%
|
10,98
|
10,71
|
11,11
|
10,77
|
| 04/10/2024 |
686.368 |
%
|
10,98
|
10,62
|
11,025
|
10,98
|
| 03/10/2024 |
934.880 |
%
|
10,50
|
10,48
|
10,94
|
11,09
|
| 02/10/2024 |
928.356 |
%
|
10,50
|
10,48
|
10,94
|
10,89
|
| 01/10/2024 |
684.568 |
%
|
10,48
|
10,37
|
10,6661
|
10,56
|
| 30/09/2024 |
631.561 |
%
|
10,72
|
10,46
|
10,73
|
10,56
|
| 27/09/2024 |
453.143 |
%
|
10,85
|
10,56
|
10,79
|
10,56
|
| 26/09/2024 |
704.432 |
%
|
10,46
|
10,32
|
10,495
|
10,37
|
| 25/09/2024 |
585.804 |
%
|
10,46
|
10,32
|
10,495
|
10,37
|
| 24/09/2024 |
673.302 |
%
|
10,36
|
10,30
|
10,63
|
10,50
|
| 23/09/2024 |
1.028.652 |
%
|
9,83
|
9,75
|
10,285
|
10,16
|
| 20/09/2024 |
1.266.264 |
%
|
9,82
|
9,595
|
10,01
|
9,895
|
| 19/09/2024 |
670.608 |
%
|
10,50
|
10,405
|
10,625
|
10,47
|
| 18/09/2024 |
334.101 |
%
|
10,27
|
10,09
|
10,33
|
10,19
|
| 17/09/2024 |
618.021 |
%
|
10,13
|
9,725
|
10,005
|
9,96
|
| 16/09/2024 |
593.591 |
%
|
9,96
|
9,725
|
10,005
|
9,96
|
| 13/09/2024 |
298.594 |
%
|
9,57
|
9,55
|
9,85
|
9,85
|
| 12/09/2024 |
318.948 |
%
|
9,42
|
9,165
|
9,55
|
9,34
|
| 11/09/2024 |
594.276 |
%
|
9,46
|
9,185
|
9,4699
|
9,38
|
| 10/09/2024 |
571.081 |
%
|
10,11
|
9,41
|
9,98
|
9,49
|
| 09/09/2024 |
523.895 |
%
|
10,11
|
9,95
|
10,18
|
10,04
|
| 06/09/2024 |
1.105.082 |
%
|
10,46
|
10,055
|
10,49
|
10,13
|
| 05/09/2024 |
367.239 |
%
|
10,665
|
10,5425
|
10,9018
|
10,58
|
| 04/09/2024 |
505.734 |
%
|
10,82
|
10,855
|
11,18
|
10,97
|
| 03/09/2024 |
468.528 |
%
|
11,21
|
10,855
|
11,18
|
10,87
|
| 30/08/2024 |
337.088 |
%
|
11,21
|
11,0501
|
11,31
|
11,29
|
| 29/08/2024 |
257.586 |
%
|
10,95
|
11,0102
|
11,255
|
11,17
|
| 28/08/2024 |
216.293 |
%
|
10,95
|
10,925
|
11,115
|
11,00
|
| 27/08/2024 |
378.196 |
%
|
11,04
|
11,07
|
11,28
|
11,08
|
| 26/08/2024 |
352.630 |
%
|
11,17
|
11,07
|
11,28
|
11,08
|
| 23/08/2024 |
432.854 |
%
|
10,78
|
10,72
|
11,25
|
11,10
|
| 22/08/2024 |
372.349 |
%
|
10,88
|
10,73
|
10,95
|
10,87
|
| 21/08/2024 |
204.166 |
%
|
10,84
|
10,69
|
10,92
|
10,70
|
| 20/08/2024 |
201.152 |
%
|
10,83
|
10,69
|
10,92
|
10,70
|
| 19/08/2024 |
205.127 |
%
|
10,95
|
10,885
|
11,04
|
10,94
|
| 16/08/2024 |
213.002 |
%
|
10,72
|
10,71
|
10,90
|
10,85
|
| 15/08/2024 |
285.689 |
%
|
10,90
|
10,43
|
10,7076
|
10,50
|
| 14/08/2024 |
278.402 |
%
|
10,31
|
10,43
|
10,7076
|
10,50
|
| 13/08/2024 |
543.852 |
%
|
10,31
|
10,24
|
10,629
|
10,57
|
| 12/08/2024 |
512.115 |
%
|
10,35
|
10,09
|
10,41
|
10,14
|
| 09/08/2024 |
503.312 |
%
|
10,65
|
10,405
|
10,685
|
10,66
|
| 08/08/2024 |
484.357 |
%
|
10,57
|
10,405
|
10,685
|
10,66
|
| 07/08/2024 |
357.859 |
%
|
10,99
|
10,66
|
10,98
|
10,95
|
| 06/08/2024 |
354.935 |
%
|
10,51
|
10,66
|
10,98
|
10,76
|
| 05/08/2024 |
1.152.622 |
%
|
10,51
|
10,27
|
10,86
|
10,72
|
| 02/08/2024 |
856.812 |
%
|
11,47
|
11,05
|
11,63
|
11,24
|
| 01/08/2024 |
484.091 |
%
|
12,87
|
12,065
|
12,93
|
12,12
|
| 31/07/2024 |
1.171.010 |
%
|
11,92
|
12,60
|
13,365
|
12,71
|
| 30/07/2024 |
547.025 |
%
|
11,92
|
11,655
|
12,00
|
11,86
|
| 29/07/2024 |
539.600 |
%
|
11,92
|
11,655
|
12,00
|
11,86
|
| 26/07/2024 |
479.059 |
%
|
11,68
|
11,72
|
12,00
|
11,92
|
| 25/07/2024 |
302.351 |
%
|
11,68
|
11,74
|
12,09
|
11,80
|
| 24/07/2024 |
375.774 |
%
|
11,90
|
11,79
|
12,075
|
11,95
|
| 23/07/2024 |
806.501 |
%
|
11,79
|
11,78
|
12,02
|
12,03
|
| 22/07/2024 |
767.316 |
%
|
11,87
|
11,78
|
12,02
|
11,96
|
| 19/07/2024 |
288.780 |
%
|
12,26
|
11,81
|
12,26
|
11,93
|
| 18/07/2024 |
381.880 |
%
|
12,38
|
12,3394
|
12,85
|
12,46
|
| 17/07/2024 |
437.080 |
%
|
12,32
|
12,20
|
12,47
|
12,44
|
| 16/07/2024 |
406.446 |
%
|
11,99
|
11,91
|
12,195
|
12,10
|
| 15/07/2024 |
366.559 |
%
|
11,99
|
11,91
|
12,195
|
12,10
|
| 12/07/2024 |
266.276 |
%
|
12,17
|
11,945
|
12,19
|
11,97
|
