Dana Holding Corporation (DAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	176.850	3,80%	14,94	14,86	15,33	15,28
28/12/2022	197.047	-1,93%	15,20	14,715	15,2799	14,72
27/12/2022	155.296	0,60%	14,85	14,755	15,27	15,01
23/12/2022	51.118	0,78%	14,87	14,76	14,98	14,955
22/12/2022	457.940	-5,18%	15,40	14,56	15,40	14,84
21/12/2022	322.813	2,09%	15,56	15,46	15,69	15,65
20/12/2022	341.366	0,86%	15,14	15,06	15,44	15,33
19/12/2022	422.680	-2,31%	15,50	15,08	15,62	15,20
16/12/2022	169.027	-1,58%	15,575	15,34	15,76	15,56
15/12/2022	282.351	-4,36%	16,14	15,713	16,208	15,81
14/12/2022	315.950	0,24%	16,37	16,36	16,76	16,53
13/12/2022	344.443	2,23%	16,72	16,265	16,84	16,49
12/12/2022	1.403.500	0,56%	16,00	15,89	16,29	16,13
09/12/2022	217.401	-2,14%	16,18	16,03	16,39	16,04
08/12/2022	199.713	0,61%	16,39	16,26	16,63	16,39
07/12/2022	319.561	-1,27%	16,26	16,26	16,545	16,29
06/12/2022	1.218.707	-1,61%	16,75	16,33	16,96	16,50
05/12/2022	820.516	-3,09%	16,98	16,695	17,065	16,77
02/12/2022	1.064.899	-1,14%	17,235	17,04	17,34	17,31
01/12/2022	1.290.623	-0,57%	17,93	17,47	18,00	17,51
30/11/2022	1.427.377	2,03%	17,405	16,96	17,61	17,61
29/11/2022	1.839.683	-0,81%	17,40	17,135	17,505	17,26
28/11/2022	978.571	-2,19%	17,45	17,29	17,51	17,40
25/11/2022	326.928	-0,06%	17,70	17,64	17,87	17,79
24/11/2022	1.057.802	0,23%	17,76	17,57	17,89	17,80
23/11/2022	1.057.802	0,23%	17,76	17,57	17,89	17,80
22/11/2022	2.203.267	0,51%	17,90	17,64	17,99	17,76
21/11/2022	3.967.679	-3,13%	17,55	17,14	17,765	17,67
18/11/2022	3.519.078	2,30%	18,11	17,91	18,23	18,24
17/11/2022	1.502.089	0,62%	17,34	17,285	17,84	17,83
16/11/2022	1.885.331	-4,83%	18,39	17,68	18,46	17,72
15/11/2022	1.437.457	0,73%	18,68	18,465	19,29	18,635
14/11/2022	241.086	-0,80%	18,39	18,13	18,865	18,50
11/11/2022	1.290.255	3,73%	16,50	18,05	18,86	18,65
10/11/2022	524.600	8,77%	16,50	17,34	17,98	17,98
09/11/2022	236.514	-1,87%	16,50	16,43	16,86	16,535
08/11/2022	757.575	-0,53%	17,11	16,81	17,34	16,95
07/11/2022	387.127	2,19%	16,875	16,53	17,14	17,025
04/11/2022	419.667	3,71%	16,325	16,325	17,01	16,645
03/11/2022	811.283	3,15%	15,27	15,125	16,4342	16,05
02/11/2022	539.584	-3,29%	16,15	15,51	16,35	15,56
01/11/2022	378.325	0,82%	16,15	15,88	16,255	16,09
31/10/2022	612.488	2,44%	15,86	15,34	16,08	15,96
28/10/2022	619.552	-2,78%	15,86	15,235	15,92	15,585
27/10/2022	1.232.119	11,86%	15,57	15,35	16,40	16,03
26/10/2022	619.040	1,27%	14,12	14,09	14,765	14,33
25/10/2022	410.971	4,43%	13,66	13,60	14,185	14,15
24/10/2022	482.574	5,04%	13,10	12,99	13,775	13,55
21/10/2022	360.481	3,61%	12,75	12,45	12,98	12,91
20/10/2022	302.691	-2,19%	12,79	12,41	13,07	12,48
19/10/2022	338.261	-2,82%	12,985	12,54	13,11	12,76
18/10/2022	408.376	2,34%	12,54	12,90	13,285	13,10
17/10/2022	645.446	5,61%	12,54	12,54	12,83	12,80
14/10/2022	434.081	-3,38%	12,65	12,04	12,65	12,00
13/10/2022	779.975	2,48%	12,06	11,41	12,545	12,42
12/10/2022	628.391	-0,17%	12,06	11,95	12,325	12,12
11/10/2022	442.409	-0,98%	12,15	11,97	12,395	12,14
10/10/2022	370.261	-1,45%	12,195	12,03	12,36	12,26
07/10/2022	467.511	-3,79%	12,64	12,34	12,71	12,44
06/10/2022	321.097	-0,31%	12,96	12,66	13,065	12,92
05/10/2022	394.535	-0,15%	12,575	12,36	13,025	12,96
04/10/2022	306.807	7,45%	12,44	12,44	12,98	12,98
03/10/2022	373.332	5,68%	11,25	11,25	12,23	12,079
30/09/2022	419.986	-0,95%	11,545	11,41	11,865	11,43
29/09/2022	524.645	-7,09%	12,12	11,175	12,005	11,54
28/09/2022	370.906	2,48%	12,12	12,07	12,61	12,42
27/09/2022	437.097	-0,66%	12,49	11,815	12,52	12,12
26/09/2022	659.684	1,16%	12,035	11,975	12,40	12,20
23/09/2022	657.524	-7,73%	12,68	11,805	12,76	12,06
22/09/2022	491.295	-2,97%	13,53	13,0113	13,625	13,07
21/09/2022	816.377	-2,11%	13,83	13,47	14,07	13,47
20/09/2022	543.158	-7,47%	14,64	13,75	14,65	13,76
19/09/2022	327.515	3,34%	14,26	14,18	14,875	14,87
16/09/2022	724.118	-0,96%	14,26	14,05	14,46	14,39
15/09/2022	388.831	-0,82%	14,55	14,395	15,079	14,53
14/09/2022	367.929	-2,43%	14,98	14,38	15,00	14,655
13/09/2022	321.203	-4,57%	15,12	14,96	15,42	15,02
12/09/2022	546.204	3,49%	15,38	15,33	15,905	15,74
09/09/2022	522.745	4,61%	14,68	14,68	15,21	15,21
08/09/2022	360.563	-1,69%	14,49	14,115	14,56	14,54
07/09/2022	419.693	3,28%	14,26	14,26	14,815	14,79
06/09/2022	325.906	-3,83%	14,77	14,14	14,85	14,32
05/09/2022	321.156	-0,73%	15,22	14,7089	15,35	14,89
02/09/2022	321.156	-0,73%	15,22	14,7089	15,35	14,89
01/09/2022	293.377	-3,04%	15,17	14,84	15,27	15,00
31/08/2022	225.785	-1,90%	15,81	15,47	15,82	15,47
30/08/2022	321.352	-2,41%	16,23	15,715	16,32	15,77
29/08/2022	308.320	-0,80%	16,23	16,09	16,43	16,16
26/08/2022	241.450	-4,01%	16,98	16,275	17,10	16,29
25/08/2022	198.819	3,16%	16,55	16,55	17,01	16,97
24/08/2022	243.477	2,36%	16,13	16,055	16,525	16,47
23/08/2022	258.308	2,68%	15,80	15,765	16,26	16,09
22/08/2022	259.654	-6,45%	16,15	15,635	16,24	15,67
19/08/2022	182.432	-4,12%	17,25	16,69	17,23	16,75
18/08/2022	228.864	0,92%	17,35	17,21	17,555	17,47
17/08/2022	679.254	-4,10%	17,68	17,049	17,595	17,31
16/08/2022	456.882	1,81%	17,68	17,55	18,225	18,05
15/08/2022	532.770	1,03%	17,29	17,2348	17,85	17,73
12/08/2022	659.308	3,66%	16,94	16,87	17,55	17,55
11/08/2022	267.647	4,19%	16,64	16,535	16,99	16,93