Danaher Corporation (DHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	966.272	0,55%	217,49	214,905	218,505	218,43
06/10/2023	1.524.547	0,17%	216,30	213,27	218,68	217,23
05/10/2023	1.257.258	0,35%	215,73	212,635	217,50	216,82
04/10/2023	1.854.772	0,15%	215,73	213,75	217,46	216,03
03/10/2023	2.693.875	0,91%	218,50	213,035	217,07	215,69
02/10/2023	3.282.367	-2,09%	249,23	208,965	221,66	215,31
29/09/2023	1.315.136	0,42%	249,23	247,01	249,94	248,2201
28/09/2023	1.059.038	-0,08%	247,45	246,89	249,94	247,24
27/09/2023	987.495	0,07%	248,18	244,09	248,44	247,41
26/09/2023	833.033	-1,90%	252,05	246,86	251,59	247,24
25/09/2023	920.992	2,04%	250,095	247,85	252,19	253,44
22/09/2023	1.251.020	-0,48%	250,095	248,12	251,645	248,44
21/09/2023	1.137.316	-1,95%	253,30	249,3282	253,33	249,51
20/09/2023	732.866	-0,32%	255,66	253,98	257,61	254,41
19/09/2023	815.388	0,56%	254,98	252,125	255,955	255,19
18/09/2023	864.624	-0,56%	254,98	253,1175	255,76	253,82
15/09/2023	1.573.015	0,69%	252,30	251,89	260,07	255,24
14/09/2023	865.442	0,43%	254,80	249,065	254,46	253,5441
13/09/2023	1.368.101	1,66%	243,41	243,18	255,735	252,45
12/09/2023	1.169.873	-0,70%	250,32	245,50	249,80	248,43
11/09/2023	1.098.064	0,73%	248,00	244,17	250,43	250,16
08/09/2023	1.605.893	-2,55%	254,46	245,297	254,74	248,42
07/09/2023	743.456	-0,79%	256,39	254,53	258,44	254,95
06/09/2023	1.466.862	-2,61%	260,09	256,205	261,51	254,04
05/09/2023	956.871	-1,76%	266,55	260,695	266,68	260,92
04/09/2023	1.033.906	0,22%	265,00	264,27	269,55	265,59
01/09/2023	1.033.906	0,22%	265,00	264,27	269,55	265,59
31/08/2023	1.050.869	0,35%	265,00	265,06	267,965	265,085
30/08/2023	771.079	0,08%	264,83	262,55	265,515	264,22
29/08/2023	919.848	0,99%	261,96	260,68	264,30	264,09
28/08/2023	1.153.501	2,36%	257,81	257,69	262,01	261,555
25/08/2023	614.021	0,78%	254,37	252,36	257,15	255,53
24/08/2023	728.695	-0,57%	255,42	253,10	256,92	253,40
23/08/2023	750.656	2,10%	252,19	251,63	255,33	254,95
22/08/2023	807.446	-0,15%	250,30	249,0501	252,022	249,79
21/08/2023	1.097.916	-0,45%	252,77	249,92	252,97	250,27
18/08/2023	909.787	-0,55%	251,92	250,135	253,465	251,43
17/08/2023	894.388	0,02%	253,00	251,29	253,94	252,85
16/08/2023	853.943	-0,96%	253,00	252,22	255,105	252,77
15/08/2023	713.148	-0,76%	255,27	254,485	257,83	255,22
14/08/2023	620.396	0,67%	256,09	253,15	257,88	257,135
11/08/2023	613.485	-0,75%	256,09	254,1372	257,08	255,46
10/08/2023	816.621	0,48%	257,535	256,82	262,47	257,30
09/08/2023	807.469	-1,14%	259,245	255,42	259,81	256,11
08/08/2023	768.437	1,34%	255,60	253,64	259,47	259,04
07/08/2023	629.032	0,35%	255,91	252,86	256,89	255,653
04/08/2023	1.213.109	-1,01%	255,91	253,51	258,355	254,85
03/08/2023	1.063.417	-0,21%	256,73	254,505	259,485	257,33
02/08/2023	1.181.438	1,22%	254,71	253,02	258,755	258,10
01/08/2023	1.171.654	-0,02%	254,71	253,575	257,43	255,015
31/07/2023	1.528.609	-1,92%	257,35	254,36	260,77	255,0825
28/07/2023	1.696.025	1,89%	257,35	255,07	261,08	260,09
27/07/2023	1.768.363	-3,61%	264,52	255,20	265,615	255,31
26/07/2023	2.997.217	3,61%	253,96	254,31	265,77	264,92
25/07/2023	3.787.679	-0,90%	247,74	247,08	264,84	255,6546
24/07/2023	3.183.109	0,83%	241,52	252,645	259,99	258,01
21/07/2023	4.163.219	4,43%	241,52	240,3915	257,74	255,20
20/07/2023	1.151.235	0,21%	244,56	242,48	247,45	244,39
19/07/2023	1.648.764	1,35%	241,72	242,11	245,11	244,03
18/07/2023	1.438.679	1,35%	238,67	237,23	241,191	240,98
17/07/2023	1.796.207	-1,19%	239,56	234,897	240,45	237,67
14/07/2023	1.432.302	0,73%	239,52	239,04	241,93	240,5602
13/07/2023	1.353.895	0,32%	239,79	237,53	240,2875	238,88
12/07/2023	1.351.182	0,22%	234,01	237,21	240,89	238,20
11/07/2023	1.371.262	1,36%	234,01	233,205	238,13	237,65
10/07/2023	1.038.026	0,61%	232,81	232,2701	235,575	234,50
07/07/2023	683.669	-0,56%	234,665	232,88	236,14	233,09
06/07/2023	916.351	-1,24%	234,665	231,885	235,30	234,44
05/07/2023	939.914	0,22%	234,665	233,16	238,22	237,33
04/07/2023	643.451	-1,31%	237,88	235,87	238,81	236,8563
03/07/2023	643.427	-1,33%	237,88	235,87	238,81	236,81
30/06/2023	1.342.542	0,96%	232,93	237,695	241,60	240,05
29/06/2023	780.786	1,39%	232,79	231,75	237,79	237,75
28/06/2023	1.103.489	0,40%	232,79	231,32	235,34	234,74
27/06/2023	1.890.827	-1,72%	237,95	230,875	238,58	233,80
26/06/2023	917.281	-0,12%	238,71	234,605	239,55	237,89
23/06/2023	1.000.425	0,80%	234,61	234,49	239,00	238,28
22/06/2023	899.448	-0,56%	238,37	235,19	240,17	236,39
21/06/2023	1.280.985	0,48%	235,27	234,18	238,85	237,735
20/06/2023	2.823.650	-2,12%	232,17	228,44	237,24	236,67
19/06/2023	1.174.666	-0,70%	232,17	240,94	246,33	241,81
16/06/2023	1.174.666	-0,70%	232,17	240,94	246,33	241,81
15/06/2023	1.313.842	2,13%	232,17	233,07	244,58	243,52
14/06/2023	1.105.268	-1,15%	241,97	237,335	243,83	238,50
13/06/2023	1.110.202	1,34%	237,77	237,50	241,53	241,24
12/06/2023	830.840	1,13%	237,77	234,28	238,40	238,04
09/06/2023	706.167	-0,04%	237,77	233,57	236,60	235,32
08/06/2023	986.710	-0,90%	237,77	233,715	238,10	235,395
07/06/2023	991.488	1,20%	234,51	234,055	238,47	237,46
06/06/2023	965.644	0,65%	235,04	231,50	236,44	234,63
05/06/2023	1.335.713	-0,68%	235,04	230,95	235,26	233,02
02/06/2023	955.254	0,79%	229,38	232,27	235,81	234,53
01/06/2023	1.159.620	1,39%	229,38	228,05	233,78	232,80
31/05/2023	1.334.469	-2,21%	232,74	227,01	234,34	229,62
30/05/2023	1.334.469	-2,21%	232,74	227,01	234,34	227,08
29/05/2023	1.293.908	0,78%	232,11	231,32	233,80	232,24
26/05/2023	1.293.908	0,78%	232,11	231,32	233,80	232,24
25/05/2023	1.819.433	1,11%	225,18	226,69	230,99	230,24
24/05/2023	2.852.076	-1,00%	225,18	222,735	228,51	227,70
23/05/2023	1.976.560	-0,55%	230,46	229,50	233,65	230,00