Danaher Corporation (DHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.617.878	1,26%	225,55	227,75	233,28	231,205
19/05/2023	1.276.844	0,84%	225,55	226,81	229,59	228,33
18/05/2023	2.107.213	0,53%	225,55	222,27	226,939	226,45
17/05/2023	1.640.780	0,11%	225,55	221,22	226,5495	225,24
16/05/2023	1.394.218	-0,87%	225,79	224,321	226,95	224,975
15/05/2023	1.750.598	-0,18%	227,65	225,34	228,16	226,93
12/05/2023	1.707.063	-1,53%	231,25	225,91	231,315	227,28
11/05/2023	2.113.704	-1,13%	231,46	228,43	231,435	230,79
10/05/2023	1.322.959	-0,74%	236,72	232,20	237,61	233,4198
09/05/2023	1.206.366	-1,72%	236,92	234,16	237,795	235,13
08/05/2023	1.089.436	-1,34%	242,26	237,6187	243,66	239,20
05/05/2023	1.086.246	-0,24%	244,64	240,42	245,63	241,76
04/05/2023	1.109.463	-1,38%	245,51	241,955	245,40	242,18
03/05/2023	2.191.025	1,12%	247,26	245,145	252,925	245,51
02/05/2023	1.581.474	0,49%	238,84	237,625	244,67	242,91
01/05/2023	1.807.916	2,02%	238,04	237,84	244,075	241,705
28/04/2023	2.020.105	2,33%	232,57	231,795	239,58	236,8217
27/04/2023	3.608.209	-0,43%	232,70	229,09	232,9239	231,47
26/04/2023	3.695.378	-0,08%	228,71	227,07	233,48	231,80
25/04/2023	5.241.387	-8,75%	245,48	231,00	247,65	232,09
24/04/2023	1.524.203	0,60%	253,83	252,66	254,72	254,33
21/04/2023	1.067.900	1,80%	248,97	248,62	252,97	252,82
20/04/2023	1.674.014	-2,51%	245,20	241,32	249,65	248,37
19/04/2023	1.326.760	-0,53%	254,58	251,52	255,61	254,775
18/04/2023	1.597.582	0,14%	259,17	255,86	261,24	256,10
17/04/2023	1.198.150	1,64%	252,14	251,29	256,29	255,79
14/04/2023	1.161.211	-1,09%	253,515	251,125	255,19	251,635
13/04/2023	908.709	1,80%	252,94	251,03	254,88	254,48
12/04/2023	1.033.878	0,09%	252,19	249,24	254,10	250,11
11/04/2023	600.262	0,12%	250,90	249,56	252,55	249,83
10/04/2023	865.480	1,00%	246,06	244,70	249,73	249,42
06/04/2023	929.194	-0,30%	248,71	244,585	248,09	246,96
05/04/2023	1.318.457	-0,51%	247,67	245,715	250,03	247,715
04/04/2023	978.246	-0,45%	250,00	248,69	252,91	248,97
03/04/2023	957.480	-0,77%	250,335	247,141	250,83	250,105
31/03/2023	1.055.599	0,89%	251,25	249,83	252,745	252,03
30/03/2023	1.405.315	1,06%	249,50	248,05	250,575	249,83
29/03/2023	675.050	0,30%	248,27	246,17	249,34	247,59
28/03/2023	841.476	-0,47%	247,13	245,36	247,85	246,80
27/03/2023	706.784	-0,01%	251,18	247,595	252,86	248,15
24/03/2023	1.093.650	0,54%	245,03	243,105	248,34	248,265
23/03/2023	619.175	0,10%	246,91	245,25	249,72	246,56
22/03/2023	1.988.378	-0,86%	249,245	246,24	252,77	246,24
21/03/2023	785.020	1,51%	246,26	245,855	248,98	248,49
20/03/2023	969.592	0,74%	243,14	242,885	245,67	244,76
17/03/2023	935.135	-2,57%	247,63	242,20	248,73	242,94
16/03/2023	1.252.264	2,99%	241,87	240,49	249,72	249,34
15/03/2023	1.106.501	-1,09%	240,13	238,70	242,30	242,19
14/03/2023	886.731	1,80%	243,26	242,04	246,95	244,705
13/03/2023	951.370	0,26%	244,26	237,11	243,39	240,37
10/03/2023	1.436.924	-0,91%	244,26	237,01	243,37	241,42
09/03/2023	1.160.256	-1,67%	248,69	242,76	249,85	243,63
08/03/2023	1.478.583	1,03%	245,92	244,895	249,18	247,785
07/03/2023	924.463	-1,49%	251,00	243,77	250,99	246,12
06/03/2023	847.567	-1,23%	252,04	249,65	254,435	250,02
03/03/2023	777.881	1,39%	250,89	250,00	253,675	253,20
02/03/2023	779.854	1,78%	244,19	243,34	250,41	249,73
01/03/2023	988.427	-1,83%	245,77	244,91	248,08	243,00
28/02/2023	1.444.417	-0,13%	245,87	244,44	249,14	247,63
27/02/2023	1.044.255	-0,45%	250,78	247,56	252,81	248,01
24/02/2023	795.395	-1,34%	248,95	246,53	250,505	249,12
23/02/2023	1.060.470	0,99%	252,31	249,56	252,98	252,58
22/02/2023	1.154.587	-0,25%	250,92	248,38	251,39	250,155
21/02/2023	1.048.392	-2,10%	252,24	249,59	253,12	250,92
20/02/2023	752.932	0,20%	253,83	252,325	256,51	256,27
17/02/2023	752.932	0,20%	253,83	252,325	256,51	256,27
16/02/2023	783.018	-0,53%	254,25	253,80	258,77	255,75
15/02/2023	841.996	0,34%	254,54	254,2568	258,19	257,12
14/02/2023	784.817	-1,39%	259,39	255,28	260,28	256,265
13/02/2023	1.069.661	0,39%	259,38	257,67	261,34	259,845
10/02/2023	1.216.544	1,47%	254,11	250,77	259,23	258,86
09/02/2023	1.523.433	-2,80%	261,94	254,63	263,47	254,60
08/02/2023	1.113.437	-1,50%	264,01	261,02	264,775	262,00
07/02/2023	1.038.636	0,85%	260,75	258,66	267,58	266,00
06/02/2023	1.028.150	-2,29%	265,61	261,78	267,72	263,66
03/02/2023	782.841	-0,31%	268,11	266,39	271,285	269,85
02/02/2023	1.052.984	1,19%	269,035	267,95	273,24	270,69
01/02/2023	1.845.931	1,21%	264,78	263,05	269,36	267,585
31/01/2023	1.089.387	0,60%	263,59	260,42	265,175	264,335
30/01/2023	1.072.572	-1,21%	263,68	262,35	266,815	262,77
27/01/2023	1.233.845	-2,10%	264,32	262,82	267,1986	260,29
26/01/2023	1.981.591	1,10%	264,12	260,82	265,90	265,85
25/01/2023	2.313.437	-3,20%	265,13	261,95	266,945	262,89
24/01/2023	2.567.248	-1,85%	267,05	263,42	271,99	271,89
23/01/2023	933.588	0,97%	273,12	272,645	279,32	277,06
20/01/2023	1.336.189	1,19%	271,52	269,01	274,41	274,00
19/01/2023	739.428	0,03%	269,28	267,20	272,4899	270,705
18/01/2023	718.800	-1,61%	276,30	269,755	278,79	270,50
17/01/2023	983.614	0,38%	274,13	272,58	277,29	274,67
16/01/2023	857.012	0,48%	270,13	269,66	274,255	273,62
13/01/2023	857.012	0,48%	270,13	269,66	274,255	273,62
12/01/2023	775.978	-0,60%	273,52	269,441	275,02	272,17
11/01/2023	1.377.255	2,61%	268,32	268,00	275,025	273,85
10/01/2023	1.170.343	4,69%	257,58	258,09	268,13	267,00
09/01/2023	1.122.036	1,03%	254,58	253,55	260,85	255,09
06/01/2023	3.138.791	-1,24%	257,05	242,48	257,10	252,07
05/01/2023	1.667.134	-4,18%	259,05	253,62	261,88	255,23
04/01/2023	1.004.455	1,53%	265,32	263,99	268,29	266,29
03/01/2023	846.030	-1,22%	267,42	259,08	268,00	262,17
02/01/2023	624.454	-0,54%	266,62	262,48	267,65	265,42