Danaher Corporation (DHR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	624.454	-0,54%	266,62	262,48	267,65	265,42
29/12/2022	554.240	3,00%	262,88	261,6961	268,50	266,86
28/12/2022	553.231	-0,58%	261,42	259,13	265,38	259,37
27/12/2022	481.457	0,40%	259,42	256,95	262,53	260,89
23/12/2022	234.366	0,76%	258,34	257,72	261,515	260,64
22/12/2022	800.987	-0,85%	258,70	254,01	259,16	258,75
21/12/2022	605.060	2,12%	257,465	256,80	262,0801	261,03
20/12/2022	1.016.041	-1,19%	257,75	254,50	258,59	255,63
19/12/2022	770.572	-1,29%	261,66	257,69	262,89	258,65
16/12/2022	984.056	-2,95%	267,14	261,33	267,75	262,11
15/12/2022	1.225.949	-1,58%	270,35	267,025	272,14	269,89
14/12/2022	936.302	-0,88%	277,72	272,27	279,69	274,25
13/12/2022	972.388	1,18%	280,54	273,11	281,40	276,72
12/12/2022	722.377	1,55%	270,99	270,96	273,95	273,525
09/12/2022	815.966	-0,91%	269,82	269,06	272,56	269,34
08/12/2022	720.544	1,33%	268,45	266,43	273,465	271,80
07/12/2022	668.472	0,98%	267,16	265,39	270,01	267,95
06/12/2022	3.011.898	-0,98%	270,91	262,91	267,26	265,35
05/12/2022	3.379.036	-2,27%	270,91	266,44	271,42	267,87
02/12/2022	3.251.115	-0,14%	270,14	268,00	275,1399	274,16
01/12/2022	3.036.430	0,45%	276,63	270,62	277,98	274,64
30/11/2022	5.086.076	5,40%	260,23	259,01	272,97	273,015
29/11/2022	3.438.334	-0,83%	260,23	256,65	261,67	259,00
28/11/2022	3.780.372	-2,11%	265,335	260,37	268,26	261,40
25/11/2022	1.758.412	1,56%	264,95	264,42	267,44	267,45
24/11/2022	3.025.700	0,45%	263,34	261,155	264,22	263,21
23/11/2022	3.025.700	0,45%	263,34	261,155	264,22	263,21
22/11/2022	3.098.829	0,83%	262,07	258,69	263,77	262,21
21/11/2022	2.686.151	-0,24%	259,71	259,05	262,95	260,03
18/11/2022	5.307.071	0,42%	262,06	256,395	265,90	260,71
17/11/2022	4.014.202	-2,44%	262,06	254,96	262,535	259,68
16/11/2022	3.850.945	-1,50%	271,86	263,69	270,95	266,27
15/11/2022	4.386.435	1,36%	271,86	268,14	275,55	270,35
14/11/2022	950.409	-1,15%	252,87	266,95	272,49	267,88
11/11/2022	1.808.153	1,14%	252,87	268,30	277,23	270,91
10/11/2022	1.493.619	8,42%	252,87	258,47	268,22	267,74
09/11/2022	1.039.596	-2,51%	252,87	246,16	253,94	246,66
08/11/2022	1.485.163	1,71%	250,55	248,60	256,47	253,305
07/11/2022	1.167.308	0,88%	244,20	245,30	249,565	249,15
04/11/2022	1.301.349	2,38%	244,20	239,105	247,27	247,17
03/11/2022	2.133.795	-0,47%	248,95	234,96	243,5575	241,41
02/11/2022	2.058.145	-5,02%	248,95	242,245	255,31	242,99
01/11/2022	1.202.851	1,62%	248,95	251,52	257,2684	255,75
31/10/2022	1.243.560	0,02%	248,95	247,61	252,61	251,85
28/10/2022	1.566.555	1,53%	248,95	247,84	252,5291	251,885
27/10/2022	1.466.348	-2,17%	252,91	244,625	252,04	248,27
26/10/2022	2.352.977	0,81%	252,91	251,205	256,59	253,92
25/10/2022	1.686.933	0,07%	251,70	250,645	255,26	251,85
24/10/2022	1.731.681	3,14%	246,91	242,27	252,05	252,28
21/10/2022	2.702.351	0,68%	242,61	234,82	244,86	244,72
20/10/2022	3.819.572	-5,83%	241,68	241,94	253,8975	242,86
19/10/2022	2.154.903	-2,79%	260,35	251,33	261,055	258,15
18/10/2022	922.757	2,17%	266,43	263,50	269,395	265,565
17/10/2022	875.474	2,52%	257,02	255,91	262,14	260,10
14/10/2022	867.382	-1,08%	259,10	253,35	260,7562	254,4839
13/10/2022	1.431.995	2,22%	253,52	242,55	259,065	257,26
12/10/2022	1.250.741	-1,03%	253,52	251,31	256,20	251,515
11/10/2022	1.671.848	-2,86%	263,04	252,22	263,04	253,945
10/10/2022	778.218	-2,64%	268,00	260,24	268,68	261,40
07/10/2022	673.946	-3,44%	277,26	266,75	275,4886	268,48
06/10/2022	901.091	-1,49%	282,29	277,68	282,43	278,09
05/10/2022	887.000	1,15%	275,252	275,10	283,63	282,27
04/10/2022	1.124.509	3,85%	272,71	272,34	279,15	279,13
03/10/2022	1.284.132	4,07%	258,29	258,29	269,84	268,81
30/09/2022	908.998	-0,72%	262,435	258,095	265,60	260,26
29/09/2022	1.136.547	-1,43%	264,61	260,26	265,70	262,20
28/09/2022	1.270.215	2,37%	265,13	260,98	268,0325	266,27
27/09/2022	1.119.047	-0,90%	265,13	257,33	265,245	260,30
26/09/2022	547.572	-0,96%	263,34	260,531	266,69	262,73
23/09/2022	944.875	-0,34%	263,50	261,28	265,80	265,52
22/09/2022	1.343.204	-0,61%	266,555	265,31	268,74	266,84
21/09/2022	883.846	-2,01%	277,49	268,39	279,745	268,86
20/09/2022	1.038.768	-1,56%	275,44	271,73	276,155	274,58
19/09/2022	854.964	0,73%	274,95	272,9038	279,19	279,07
16/09/2022	1.413.963	-1,72%	281,13	275,21	282,83	277,05
15/09/2022	1.442.669	0,00%	287,39	281,16	291,17	281,74
14/09/2022	1.256.107	0,00%	287,39	279,10	287,37	281,79
13/09/2022	654.518	-4,00%	287,39	281,08	289,405	281,78
12/09/2022	682.224	1,15%	287,83	289,33	294,60	293,77
09/09/2022	883.350	0,81%	287,83	286,97	291,58	290,42
08/09/2022	1.639.370	3,94%	275,77	275,11	288,93	288,39
07/09/2022	710.202	1,83%	271,67	270,93	278,67	277,47
06/09/2022	803.396	1,23%	270,75	269,09	275,03	272,72
05/09/2022	598.984	-1,59%	276,32	268,45	276,87	269,51
02/09/2022	598.984	-1,59%	276,32	268,45	276,87	269,51
01/09/2022	779.492	1,45%	270,56	266,94	273,90	273,83
31/08/2022	718.781	-1,26%	273,64	268,515	275,355	269,92
30/08/2022	616.030	-1,17%	277,03	272,43	278,59	273,46
29/08/2022	638.531	-1,27%	278,23	275,62	279,30	276,78
26/08/2022	696.332	-3,53%	290,31	280,0875	290,5295	280,71
25/08/2022	675.541	2,20%	286,83	285,01	291,08	291,22
24/08/2022	550.975	0,30%	284,31	283,08	286,23	284,88
23/08/2022	556.349	-0,69%	283,92	281,86	285,51	284,02
22/08/2022	615.357	-2,08%	295,90	285,42	290,165	286,355
19/08/2022	568.806	-0,63%	295,90	291,56	294,62	292,43
18/08/2022	838.517	-1,01%	295,90	289,45	296,77	294,27
17/08/2022	873.187	-1,07%	297,20	295,86	300,50	297,26
16/08/2022	813.497	-0,56%	300,07	299,065	302,11	300,67
15/08/2022	854.738	1,50%	293,19	296,71	303,82	302,22
12/08/2022	1.067.450	2,19%	293,19	291,12	298,05	297,56