Danaher Corporation (DHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	852.024	0,33%	254,64	253,7779	256,56	255,71
27-02-2024	1.078.347	1,28%	253,33	251,395	255,59	254,86
26-02-2024	979.101	-0,86%	253,33	250,45	254,32	251,65
23-02-2024	646.239	0,44%	254,20	252,58	254,665	253,84
22-02-2024	874.112	0,83%	251,96	249,24	253,42	252,73
21-02-2024	661.056	1,16%	249,05	246,06	250,74	250,65
20-02-2024	877.356	-0,89%	249,05	246,815	250,63	247,77
19-02-2024	520.887	0,00%	248,81	248,28	252,27	250,00
16-02-2024	520.887	0,81%	248,81	248,28	252,27	250,00
15-02-2024	1.088.206	0,39%	247,72	242,35	251,70	248,96
14-02-2024	1.494.665	2,68%	243,32	242,41	248,46	247,99
13-02-2024	876.697	-2,15%	243,58	238,48	246,02	241,53
12-02-2024	1.005.852	1,60%	243,58	241,6901	247,08	246,83
09-02-2024	1.130.124	-1,19%	244,94	242,881	247,25	242,95
08-02-2024	921.897	-0,31%	246,34	244,08	246,4799	245,87
07-02-2024	1.006.486	-0,63%	247,92	246,23	249,82	246,64
06-02-2024	1.317.687	0,97%	245,88	244,415	248,46	248,20
05-02-2024	1.256.916	-0,21%	245,67	243,12	249,225	245,82
02-02-2024	1.420.011	0,49%	244,33	242,1535	247,87	246,33
01-02-2024	1.305.173	2,18%	246,24	239,605	245,30	245,13
31-01-2024	2.359.973	-2,06%	246,24	239,61	248,39	239,91
30-01-2024	3.251.748	4,71%	244,04	238,455	245,25	244,95
29-01-2024	1.763.553	0,40%	232,96	231,15	234,02	233,9206
26-01-2024	3.617.490	2,47%	236,71	232,87	240,58	233,00
25-01-2024	1.711.261	-0,53%	230,20	226,62	231,79	227,39
24-01-2024	1.075.902	-1,50%	231,00	228,43	232,89	228,61
23-01-2024	1.015.160	0,06%	233,00	230,53	233,25	232,10
22-01-2024	979.198	0,40%	231,89	228,85	233,26	231,97
19-01-2024	1.295.971	2,09%	223,72	224,73	231,67	231,05
18-01-2024	1.490.800	0,77%	223,72	222,53	227,49	226,31
17-01-2024	937.646	-0,96%	224,03	223,48	229,14	224,58
16-01-2024	1.704.934	0,67%	224,03	225,00	229,59	226,75
15-01-2024	1.155.727	-1,19%	228,70	224,7302	229,51	225,24
12-01-2024	1.155.727	-1,19%	228,70	224,7302	229,51	225,24
11-01-2024	1.173.127	-0,73%	228,67	226,23	229,60	227,96
10-01-2024	1.848.636	-0,53%	230,67	226,4018	231,01	229,64
09-01-2024	2.980.397	-1,70%	233,45	226,51	241,54	230,87
08-01-2024	1.693.475	1,35%	228,43	228,25	235,09	233,40
05-01-2024	1.109.989	-1,00%	231,49	229,03	233,04	230,29
04-01-2024	1.384.033	0,78%	230,46	230,00	233,25	232,62
03-01-2024	1.223.570	-1,70%	229,46	229,89	235,35	230,81
02-01-2024	1.319.486	1,49%	232,39	228,87	235,19	234,79
29-12-2023	474.702	-0,77%	232,39	230,91	233,85	231,34
28-12-2023	626.560	0,22%	233,45	232,57	234,22	233,13
27-12-2023	861.849	0,63%	231,32	231,32	233,70	232,86
26-12-2023	728.738	0,45%	230,00	229,51	232,215	231,40
22-12-2023	760.452	0,00%	228,50	228,38	232,70	230,36
21-12-2023	885.358	1,56%	228,50	228,00	231,165	230,35
20-12-2023	1.215.059	-1,01%	228,81	226,72	232,35	226,83
19-12-2023	1.003.230	1,19%	227,125	225,725	229,19	229,14
18-12-2023	848.393	-0,34%	228,93	226,29	229,615	226,45
15-12-2023	1.224.142	-0,88%	229,78	225,54	229,91	227,23
14-12-2023	2.785.451	1,05%	230,04	226,59	232,72	229,25
13-12-2023	1.429.295	3,22%	219,665	219,19	226,83	226,8199
12-12-2023	1.287.103	-0,72%	218,215	218,48	221,98	219,75
11-12-2023	1.160.326	1,78%	218,215	217,96	221,695	221,35
08-12-2023	1.203.595	-0,65%	218,30	215,69	219,85	217,49
07-12-2023	1.430.000	-0,83%	216,41	219,39	220,0682	218,92
06-12-2023	907.310	0,60%	220,54	219,39	221,66	220,76
05-12-2023	1.533.510	-1,21%	221,95	217,07	221,32	219,44
04-12-2023	1.007.079	-0,60%	221,95	220,06	222,85	222,13
01-12-2023	1.361.144	0,08%	222,47	220,515	223,79	223,48
30-11-2023	1.302.431	0,34%	220,405	219,67	223,46	223,27
29-11-2023	1.189.352	1,72%	220,405	220,405	225,36	222,52
28-11-2023	945.806	-0,56%	220,53	216,76	220,4188	218,76
27-11-2023	984.239	-0,64%	221,11	218,925	221,975	220,00
24-11-2023	724.504	0,00%	221,04	220,59	222,37	221,30
23-11-2023	2.088.301	1,69%	218,915	218,96	221,91	221,55
22-11-2023	2.051.007	1,58%	218,915	218,96	221,91	221,30
21-11-2023	2.522.120	3,24%	209,04	213,61	221,57	217,86
20-11-2023	1.216.204	1,56%	209,04	207,63	211,80	211,03
17-11-2023	1.052.068	-0,64%	209,40	206,305	209,95	207,78
16-11-2023	1.936.863	0,46%	209,61	207,29	209,95	209,11
15-11-2023	2.008.309	2,28%	204,34	204,15	209,65	208,16
14-11-2023	1.379.896	3,85%	200,04	200,51	204,65	203,52
13-11-2023	924.491	-0,52%	196,85	193,76	197,15	195,98
10-11-2023	1.065.863	0,76%	195,66	192,3793	197,19	197,00
09-11-2023	1.208.584	-0,66%	199,10	195,315	199,35	195,52
08-11-2023	792.946	-0,72%	198,755	196,27	200,44	196,82
07-11-2023	1.142.349	1,40%	197,47	195,39	198,92	198,25
06-11-2023	1.270.234	-1,19%	197,47	195,11	197,76	195,52
03-11-2023	1.616.265	2,53%	192,14	196,35	200,00	197,87
02-11-2023	1.284.106	1,57%	191,68	191,02	193,68	192,98
01-11-2023	1.467.495	-1,05%	189,03	188,88	191,83	190,00
31-10-2023	2.838.802	3,74%	189,03	186,96	195,09	192,02
30-10-2023	2.538.911	-1,48%	193,08	182,14	188,85	185,10
27-10-2023	1.470.292	-2,95%	193,08	187,67	193,44	187,9699
26-10-2023	1.909.725	0,54%	191,01	190,00	195,23	193,68
25-10-2023	4.417.948	-2,13%	191,90	183,245	193,76	192,65
24-10-2023	3.359.940	-3,53%	204,42	192,43	202,98	196,84
23-10-2023	2.191.876	-0,87%	204,42	203,01	206,30	204,05
20-10-2023	1.393.137	-0,71%	208,28	205,76	209,20	205,83
19-10-2023	2.192.775	1,22%	208,48	206,525	210,27	207,30
18-10-2023	2.012.003	-3,37%	206,80	204,73	212,55	204,80
17-10-2023	1.358.689	0,71%	206,80	206,93	212,55	211,94
16-10-2023	1.437.444	0,49%	209,65	208,18	211,7571	210,45
13-10-2023	1.636.206	-0,03%	209,70	208,94	211,74	209,43
12-10-2023	2.769.392	-3,21%	216,89	204,77	218,63	209,49
11-10-2023	1.167.417	-0,92%	216,75	214,80	218,477	216,43
10-10-2023	973.100	0,16%	217,49	215,28	220,09	218,71