Digital Realty Trust Inc (DLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.456.747	3,26%	137,49	137,22	143,74	142,73
27/02/2024	806.163	0,20%	137,96	137,22	139,565	138,23
26/02/2024	970.440	0,09%	138,63	136,61	140,15	137,96
23/02/2024	996.894	-0,39%	138,63	136,07	138,855	137,84
22/02/2024	1.736.902	2,10%	138,63	137,03	141,185	138,38
21/02/2024	1.569.584	0,35%	134,50	131,45	136,95	135,53
20/02/2024	1.617.328	-0,85%	135,75	133,88	137,50	135,06
19/02/2024	1.575.886	0,00%	140,00	134,75	140,54	136,22
16/02/2024	1.575.886	-4,23%	140,00	134,75	140,54	136,22
15/02/2024	1.608.859	4,49%	143,56	143,03	149,07	148,61
14/02/2024	734.490	0,04%	146,59	140,60	142,92	142,23
13/02/2024	1.042.839	-1,13%	146,59	139,38	142,27	142,17
12/02/2024	1.079.812	-2,30%	146,59	143,57	148,09	143,80
09/02/2024	616.619	0,09%	146,59	145,54	147,94	147,19
08/02/2024	824.008	1,09%	144,59	145,21	148,00	147,06
07/02/2024	524.876	0,84%	144,74	143,41	145,77	145,47
06/02/2024	894.391	-0,03%	143,86	143,38	146,195	144,26
05/02/2024	916.985	-0,13%	142,76	142,605	145,11	144,30
02/02/2024	897.673	0,45%	142,46	140,245	145,37	144,49
01/02/2024	1.229.389	2,41%	144,61	139,58	143,96	143,85
31/01/2024	941.437	-2,61%	144,61	140,075	144,98	140,46
30/01/2024	1.401.032	-1,20%	143,05	144,27	145,93	144,22
29/01/2024	1.025.524	1,93%	140,20	143,07	146,18	145,97
26/01/2024	901.698	0,71%	140,20	142,09	144,62	143,20
25/01/2024	1.201.600	3,09%	140,20	139,865	143,30	142,19
24/01/2024	718.129	-0,78%	139,87	137,55	140,30	137,93
23/01/2024	662.758	-1,11%	141,07	138,35	141,2507	139,02
22/01/2024	1.142.329	2,36%	134,72	138,92	142,68	140,58
19/01/2024	832.296	2,08%	134,72	134,53	137,76	137,34
18/01/2024	652.852	-0,75%	137,095	133,90	136,70	134,54
17/01/2024	961.000	-2,25%	137,34	133,81	138,54	135,56
16/01/2024	1.310.662	1,17%	137,34	137,14	139,86	138,68
15/01/2024	797.363	2,30%	136,14	135,315	138,2699	137,08
12/01/2024	797.363	2,30%	136,14	135,315	138,2699	137,08
11/01/2024	421.840	-1,85%	136,14	133,955	136,99	134,00
10/01/2024	758.375	2,18%	134,12	133,28	136,96	136,53
09/01/2024	355.111	-0,06%	132,52	131,75	133,86	133,62
08/01/2024	578.142	2,19%	130,51	130,28	134,07	133,70
05/01/2024	550.056	-0,72%	130,92	130,001	132,91	130,83
04/01/2024	692.698	-1,30%	134,455	131,60	134,12	131,78
03/01/2024	801.621	-1,27%	134,455	132,3201	134,57	133,51
02/01/2024	585.314	0,48%	133,935	133,935	135,49	135,23
29/12/2023	411.317	-1,13%	136,06	134,465	135,975	134,58
28/12/2023	387.028	0,01%	136,06	135,24	136,39	136,12
27/12/2023	287.774	0,39%	135,485	135,263	136,44	136,11
26/12/2023	463.025	0,34%	135,14	134,93	135,7775	135,58
22/12/2023	502.783	0,16%	135,36	134,16	136,09	135,12
21/12/2023	431.840	1,64%	133,64	132,91	134,90	134,91
20/12/2023	701.207	-1,34%	134,11	132,72	135,09	132,74
19/12/2023	1.031.689	1,68%	132,86	132,895	135,2802	134,54
18/12/2023	836.626	0,11%	132,23	131,92	134,49	132,32
15/12/2023	1.134.899	-0,57%	137,27	130,76	134,44	132,17
14/12/2023	1.342.748	-1,86%	137,27	131,755	137,93	132,93
13/12/2023	1.121.276	1,26%	134,58	134,10	138,03	136,67
12/12/2023	1.349.824	0,16%	134,58	133,58	135,65	134,97
11/12/2023	1.023.766	-0,05%	134,01	132,585	134,90	134,75
08/12/2023	1.049.948	0,58%	137,37	132,9109	137,245	134,81
07/12/2023	1.503.454	-1,07%	138,67	133,65	135,415	134,03
06/12/2023	1.381.857	-2,31%	138,67	135,33	139,065	135,48
05/12/2023	734.490	0,66%	137,44	136,99	138,95	138,68
04/12/2023	834.497	-0,61%	137,28	135,97	138,08	137,77
01/12/2023	1.160.606	-0,12%	137,355	135,96	139,35	138,61
30/11/2023	844.753	0,42%	137,76	136,87	139,00	138,78
29/11/2023	815.740	0,95%	137,76	137,205	138,93	138,20
28/11/2023	705.614	-0,40%	136,65	136,50	137,71	136,90
27/11/2023	530.488	0,70%	135,635	136,22	137,87	137,45
24/11/2023	295.968	-0,24%	135,635	135,4775	137,00	136,50
23/11/2023	789.040	0,40%	135,635	136,245	138,00	136,75
22/11/2023	513.324	0,46%	135,635	136,245	138,00	136,83
21/11/2023	570.939	0,27%	135,635	135,27	137,24	136,21
20/11/2023	626.064	0,97%	134,155	133,209	135,93	135,84
17/11/2023	676.341	-0,46%	135,925	133,64	136,05	134,53
16/11/2023	673.135	0,41%	135,355	134,35	136,545	135,15
15/11/2023	794.595	0,22%	134,32	133,80	136,11	134,60
14/11/2023	1.127.939	5,21%	131,65	131,31	135,47	134,30
13/11/2023	410.638	-0,85%	128,115	126,87	128,835	127,65
10/11/2023	714.070	0,89%	128,21	126,22	129,155	128,75
09/11/2023	437.264	-0,65%	127,72	127,14	129,48	127,61
08/11/2023	450.459	0,37%	127,72	127,31	128,89	128,45
07/11/2023	757.893	-1,17%	132,12	127,92	129,51	127,98
06/11/2023	857.759	-2,59%	128,13	127,74	132,315	129,49
03/11/2023	1.131.821	2,07%	128,13	128,11	135,66	132,93
02/11/2023	1.008.341	2,98%	128,13	128,11	131,69	130,24
01/11/2023	741.891	1,70%	124,77	123,42	126,52	126,47
31/10/2023	845.558	1,87%	123,54	121,78	124,52	124,36
30/10/2023	934.490	-0,22%	123,65	121,43	125,29	122,08
27/10/2023	1.242.295	0,73%	121,54	120,1401	126,51	121,81
26/10/2023	1.662.275	3,39%	119,32	116,73	121,96	120,93
25/10/2023	1.066.374	-2,10%	119,32	116,175	119,06	116,96
24/10/2023	1.215.300	1,74%	114,74	117,80	120,395	119,47
23/10/2023	1.108.635	1,40%	114,74	113,9374	118,89	117,43
20/10/2023	629.691	0,15%	120,15	115,54	117,375	115,81
19/10/2023	1.027.649	-4,08%	121,97	115,635	120,37	115,64
18/10/2023	570.255	-2,21%	121,97	120,50	122,40	120,56
17/10/2023	587.227	-0,35%	123,99	121,41	124,3125	123,29
16/10/2023	479.477	0,91%	124,42	122,165	124,68	123,72
13/10/2023	755.702	-1,48%	124,42	121,9101	125,56	122,60
12/10/2023	1.287.723	0,02%	124,42	123,15	125,5794	124,44
11/10/2023	986.300	3,30%	122,43	121,795	124,47	124,42
10/10/2023	790.080	1,18%	118,55	118,73	122,315	120,45