BiG | O banco que entende os seus valores.

Danaher Corporation (DHR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13/03/2026	2.209.828	0,57%	188,00	185,24	189,365	187,32
12/03/2026	2.820.228	-4,51%	195,06	186,26	195,06	186,26
11/03/2026	1.639.834	-0,08%	195,00	193,305	196,90	195,06
10/03/2026	1.604.521	-1,80%	198,80	195,22	198,80	195,22
09/03/2026	1.690.453	1,67%	193,50	191,96	199,37	198,80
06/03/2026	1.842.334	-3,13%	200,007	195,11	208,065	195,50
05/03/2026	2.136.335	-1,37%	202,71	199,72	204,7125	202,00
04/03/2026	1.469.989	0,35%	206,50	203,04	206,78	204,73
03/03/2026	2.342.603	-0,97%	206,00	200,67	206,00	204,01
02/03/2026	1.651.349	-2,20%	208,90	204,67	210,64	206,00
27/02/2026	2.319.308	0,61%	207,80	206,875	210,67	210,64
26/02/2026	1.509.101	-0,08%	209,59	206,81	210,7499	209,36
25/02/2026	1.092.859	0,16%	209,25	209,02	211,005	209,52
24/02/2026	1.334.525	-0,82%	210,00	209,06	236,59	209,19
23/02/2026	1.245.410	0,68%	207,17	206,3118	211,35	210,92
20/02/2026	2.159.339	-0,83%	209,7707	208,6762	212,69	209,50
19/02/2026	2.505.898	1,29%	207,24	206,59	211,26	211,25
18/02/2026	2.612.597	1,07%	217,35	204,61	217,35	208,56
17/02/2026	4.842.886	-2,93%	200,98	200,00	208,21	206,36
13/02/2026	2.500.113	-1,10%	215,31	210,79	218,75	212,58
12/02/2026	2.832.232	-2,29%	220,28	208,55	220,45	214,94
11/02/2026	2.123.636	0,16%	219,18	216,975	220,44	219,98
10/02/2026	2.513.615	1,43%	216,66	215,13	220,86	219,75
09/02/2026	1.744.531	0,07%	216,24	212,85	219,5537	216,66
06/02/2026	2.186.771	0,40%	216,772	214,42	218,395	216,50
05/02/2026	2.026.113	-1,72%	218,78	214,94	220,00	215,75
04/02/2026	2.099.929	1,35%	217,00	216,6505	220,63	219,53
03/02/2026	2.199.400	-3,05%	224,46	216,16	226,03	216,60
02/02/2026	2.780.235	2,07%	220,00	217,3381	224,08	223,42
30/01/2026	3.309.482	-0,33%	223,48	217,31	223,48	218,89
29/01/2026	4.078.071	-2,19%	222,0443	218,44	223,68	219,62
28/01/2026	4.496.500	-4,76%	231,00	223,09	235,07	224,54
27/01/2026	2.309.968	-0,41%	235,00	233,215	237,27	235,75
26/01/2026	2.402.176	0,73%	235,71	235,25	238,68	236,71
23/01/2026	1.738.442	-2,11%	239,56	233,58	240,79	235,01
22/01/2026	1.643.943	-0,81%	244,00	239,49	244,00	240,08
21/01/2026	2.609.218	3,29%	232,80	232,80	242,22	242,05
20/01/2026	2.468.548	-0,70%	235,98	231,10	238,81	234,33
16/01/2026	1.942.672	-1,63%	239,21	235,7509	240,42	235,99
15/01/2026	1.239.927	0,82%	237,7264	235,07	240,20	239,89
14/01/2026	1.670.617	1,02%	236,41	231,2212	239,28	237,95
13/01/2026	2.314.324	-1,44%	239,54	228,145	240,99	235,56
12/01/2026	1.930.701	0,26%	236,06	235,99	239,905	239,00
09/01/2026	1.219.734	1,43%	236,93	233,975	238,50	238,37
08/01/2026	1.051.764	-0,24%	234,90	233,32	237,70	235,00
07/01/2026	1.507.848	-0,43%	237,00	233,10	238,12	235,57
06/01/2026	1.475.177	0,52%	235,99	234,82	240,44	236,59
05/01/2026	1.806.928	2,15%	229,01	228,99	235,60	235,36
02/01/2026	1.308.764	0,65%	229,735	227,23	232,1004	230,40
31/12/2025	471.589	-0,76%	229,00	228,87	231,25	228,92
30/12/2025	637.958	0,02%	230,50	228,86	231,06	228,96
29/12/2025	963.006	0,14%	229,16	229,16	231,6467	230,63
26/12/2025	623.848	-0,36%	230,76	228,46	231,78	230,32
24/12/2025	417.907	0,07%	230,84	229,76	231,78	231,15
23/12/2025	805.527	1,24%	226,06	226,05	231,19	230,83
22/12/2025	1.046.913	1,41%	224,84	224,12	228,66	228,01
19/12/2025	1.350.407	0,22%	223,37	223,37	225,99	224,84
18/12/2025	1.662.137	0,77%	223,15	223,09	227,30	224,35
17/12/2025	1.637.409	-0,92%	225,94	222,63	226,7099	222,63
16/12/2025	1.167.440	-1,68%	228,40	222,69	228,40	224,70
15/12/2025	2.544.236	0,97%	227,6633	224,32	228,775	228,53
12/12/2025	2.379.408	-2,60%	233,77	226,33	233,77	226,33
11/12/2025	3.022.944	0,85%	230,42	229,61	232,69	232,37
10/12/2025	1.487.581	3,22%	223,25	223,25	230,48	230,42
09/12/2025	1.393.586	-0,56%	226,50	223,20	226,79	223,23
08/12/2025	1.384.187	-0,78%	226,50	223,255	226,755	224,48
05/12/2025	1.613.357	-0,39%	226,10	225,00	228,89	226,25
04/12/2025	2.664.672	-0,58%	229,066	223,765	229,066	227,13
03/12/2025	1.873.987	0,83%	227,01	226,59	230,65	228,46
02/12/2025	1.404.787	1,09%	225,7499	223,975	228,315	226,59
01/12/2025	2.002.638	-1,16%	226,78	223,75	227,44	224,14
28/11/2025	811.687	-1,04%	227,26	225,32	228,45	226,78
26/11/2025	2.518.634	-1,00%	230,82	227,515	230,8709	228,46
25/11/2025	1.706.046	1,67%	226,98	226,43	232,345	230,77
24/11/2025	1.664.320	-0,18%	227,00	224,105	227,515	226,98
21/11/2025	1.528.846	2,29%	224,30	222,15	228,545	227,39
20/11/2025	1.672.974	-0,10%	223,32	221,34	225,00	222,18
19/11/2025	2.231.605	-1,38%	225,45	220,6525	226,35	222,41
18/11/2025	2.801.745	2,32%	218,65	217,862	226,90	225,51
17/11/2025	2.215.438	-0,43%	220,1701	218,33	224,09	220,44
14/11/2025	2.670.164	0,01%	220,80	217,34	223,36	221,21
13/11/2025	3.504.035	0,82%	218,30	217,38	226,6099	221,20
12/11/2025	2.492.508	1,67%	215,40	214,00	220,68	219,40
11/11/2025	1.285.648	2,19%	211,80	210,954	216,59	215,79
10/11/2025	1.150.988	0,59%	211,49	207,50	211,72	211,17
07/11/2025	1.776.513	-0,38%	209,21	207,75	210,99	209,94
06/11/2025	1.395.711	-0,66%	212,21	209,47	213,48	210,67
05/11/2025	1.551.279	-0,63%	214,20	208,955	214,20	212,21
04/11/2025	1.700.330	-0,10%	212,00	211,30	218,10	213,83
03/11/2025	1.993.879	-0,61%	214,836	211,24	215,3799	214,06
31/10/2025	1.957.309	0,25%	214,00	212,56	217,75	215,38
30/10/2025	1.392.539	0,47%	214,01	213,12	217,49	215,05
29/10/2025	1.439.404	-1,33%	215,3084	212,71	218,555	214,01
28/10/2025	1.236.529	-1,86%	220,68	216,23	221,63	216,90
27/10/2025	1.864.288	-0,90%	223,18	219,38	224,44	221,01
24/10/2025	2.087.300	-0,10%	223,63	222,23	225,00	223,01
23/10/2025	1.957.163	2,12%	217,25	217,25	223,81	222,73
22/10/2025	2.503.163	-1,21%	222,30	215,28	224,23	218,10
21/10/2025	6.416.817	5,94%	223,48	220,15	234,99	220,77
20/10/2025	2.466.040	-0,32%	209,83	207,742	211,56	208,39