Digital Realty Trust Inc (DLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	712.566	1,43%	115,57	116,213	119,44	119,05
06/10/2023	850.307	-0,28%	116,01	114,50	118,23	117,37
05/10/2023	772.864	0,12%	117,42	115,76	117,91	117,70
04/10/2023	920.845	2,09%	115,62	114,645	117,69	117,56
03/10/2023	1.398.848	-2,60%	120,46	114,68	118,17	115,15
02/10/2023	972.816	-2,31%	120,46	116,75	121,225	118,22
29/09/2023	1.039.914	2,09%	116,63	119,9601	123,17	121,02
28/09/2023	1.082.447	1,46%	116,63	116,41	118,71	118,54
27/09/2023	1.635.222	-2,48%	121,00	116,445	120,585	116,84
26/09/2023	843.560	-3,07%	122,80	119,53	122,56	119,81
25/09/2023	501.989	0,29%	122,80	122,425	123,955	123,60
22/09/2023	913.015	-0,57%	126,51	122,90	126,42	123,24
21/09/2023	1.040.673	-3,23%	126,51	123,82	126,79	123,94
20/09/2023	1.030.438	0,85%	128,90	127,80	129,74	128,07
19/09/2023	822.875	-0,83%	127,51	126,64	128,64	126,99
18/09/2023	1.271.215	-0,54%	128,56	127,04	129,70	128,05
15/09/2023	1.236.727	0,21%	128,195	127,45	129,71	128,75
14/09/2023	1.036.779	1,17%	128,90	128,39	129,85	128,48
13/09/2023	1.409.878	-2,08%	130,99	127,54	131,05	128,21
12/09/2023	707.742	-0,14%	130,99	130,47	131,895	130,93
11/09/2023	787.633	0,87%	130,99	129,655	131,37	131,11
08/09/2023	663.105	-1,38%	131,72	129,895	132,17	129,98
07/09/2023	848.999	1,40%	130,03	129,60	132,27	131,80
06/09/2023	774.545	-0,55%	129,98	129,055	131,42	129,98
05/09/2023	1.190.726	-1,07%	131,77	129,841	132,05	130,70
04/09/2023	574.923	0,30%	132,70	131,185	133,386	132,11
01/09/2023	574.923	0,30%	132,70	131,185	133,386	132,11
31/08/2023	696.304	0,05%	131,52	130,95	132,25	131,72
30/08/2023	868.845	0,99%	130,60	130,19	131,97	131,66
29/08/2023	749.250	2,53%	126,95	126,40	130,40	130,37
28/08/2023	826.372	0,95%	126,02	125,69	127,685	127,15
25/08/2023	946.865	-1,19%	126,02	124,82	127,20	125,95
24/08/2023	1.784.424	1,34%	126,69	126,51	130,95	127,46
23/08/2023	984.338	1,66%	124,39	123,73	126,09	125,77
22/08/2023	1.291.735	2,28%	121,645	122,00	124,42	123,72
21/08/2023	750.792	-0,31%	122,07	119,39	122,30	120,96
18/08/2023	584.115	-0,42%	122,07	121,5397	121,96	121,34
17/08/2023	1.154.080	0,58%	122,07	121,5397	123,135	121,85
16/08/2023	923.926	-0,40%	121,86	121,02	122,55	121,15
15/08/2023	782.545	0,12%	119,51	120,20	122,66	121,63
14/08/2023	876.912	0,96%	119,66	119,31	122,38	121,48
11/08/2023	577.705	-0,36%	119,66	119,00	120,48	120,33
10/08/2023	577.554	1,22%	120,075	119,69	122,285	120,76
09/08/2023	712.502	0,17%	118,40	118,12	119,94	119,31
08/08/2023	953.917	-1,47%	119,61	117,92	120,0655	119,11
07/08/2023	895.207	0,78%	121,395	119,8372	121,685	120,89
04/08/2023	932.287	-0,74%	121,395	119,88	123,16	119,96
03/08/2023	1.549.168	-2,04%	122,05	118,49	122,28	120,85
02/08/2023	1.133.600	-0,02%	122,345	122,2801	124,725	123,36
01/08/2023	1.424.264	-0,99%	123,945	122,45	125,025	123,39
31/07/2023	2.042.483	1,50%	122,71	120,45	125,14	124,62
28/07/2023	2.610.999	6,63%	124,20	121,55	126,65	122,78
27/07/2023	1.568.385	-2,94%	120,31	114,9427	119,92	115,15
26/07/2023	1.829.618	-1,64%	120,31	117,65	121,08	118,64
25/07/2023	995.377	-2,03%	122,32	120,59	122,55	120,62
24/07/2023	1.230.512	2,47%	120,665	120,31	123,21	123,12
21/07/2023	1.666.318	1,17%	119,15	118,71	121,08	120,15
20/07/2023	1.542.069	-1,99%	119,96	117,78	122,085	118,76
19/07/2023	1.251.095	3,29%	118,61	118,05	122,085	121,17
18/07/2023	1.970.218	-0,76%	118,31	115,62	118,605	117,31
17/07/2023	1.002.697	-0,06%	118,125	117,095	119,16	118,21
14/07/2023	1.115.336	-0,01%	118,225	117,115	118,6646	118,28
13/07/2023	920.311	0,46%	118,225	116,665	118,54	118,29
12/07/2023	1.280.488	1,14%	118,225	117,20	118,449	117,75
11/07/2023	1.315.706	2,11%	115,01	114,14	117,29	116,42
10/07/2023	942.178	0,19%	113,41	113,20	114,62	114,01
07/07/2023	1.032.895	-0,60%	113,41	113,50	114,93	113,80
06/07/2023	1.109.746	-0,70%	113,41	112,38	114,845	114,49
05/07/2023	1.135.606	0,06%	113,41	114,06	116,26	115,30
04/07/2023	809.750	2,40%	113,41	112,84	115,51	116,60
03/07/2023	809.750	2,40%	113,41	112,84	115,51	116,60
30/06/2023	1.652.790	1,78%	113,41	112,33	114,43	113,87
29/06/2023	1.479.628	2,09%	109,05	108,68	111,92	111,88
28/06/2023	1.776.743	0,52%	109,05	108,135	109,95	109,59
27/06/2023	2.224.322	1,70%	107,90	107,195	109,48	109,02
26/06/2023	1.204.385	2,93%	104,10	103,81	107,575	107,20
23/06/2023	2.173.322	-1,25%	105,11	103,215	105,41	104,15
22/06/2023	2.632.182	1,08%	105,50	103,15	106,92	105,47
21/06/2023	1.160.134	-0,53%	103,85	102,54	104,84	104,34
20/06/2023	879.555	-0,27%	104,49	102,985	105,49	104,90
19/06/2023	1.574.354	-0,20%	104,49	105,025	107,10	105,18
16/06/2023	1.574.354	-0,20%	104,49	105,025	107,10	105,18
15/06/2023	1.100.172	-0,10%	104,49	104,5688	106,16	105,39
14/06/2023	1.122.635	1,67%	104,49	104,15	106,82	105,49
13/06/2023	1.574.441	-0,35%	106,50	102,75	107,21	104,98
12/06/2023	840.361	1,06%	104,85	103,12	105,91	105,35
09/06/2023	948.876	-0,25%	105,13	103,62	106,45	104,25
08/06/2023	1.100.733	0,86%	103,12	100,80	104,625	104,51
07/06/2023	2.198.886	-1,63%	107,80	100,30	105,73	103,62
06/06/2023	2.212.455	0,50%	107,80	104,00	108,00	105,34
05/06/2023	1.201.179	-0,46%	105,20	103,26	106,07	104,82
02/06/2023	2.465.484	0,50%	106,80	104,08	107,20	105,30
01/06/2023	2.467.260	2,26%	100,535	102,22	105,87	104,78
31/05/2023	3.245.305	1,73%	102,94	99,99	104,29	102,46
30/05/2023	3.245.305	1,73%	102,94	99,99	104,29	100,60
29/05/2023	3.508.299	7,23%	93,98	94,396	100,12	98,89
26/05/2023	3.508.299	7,23%	93,98	94,396	100,12	98,89
25/05/2023	2.390.459	6,63%	89,41	88,88	93,14	92,22
24/05/2023	1.257.383	-4,36%	90,00	86,33	90,22	86,49
23/05/2023	1.108.712	-1,18%	90,89	90,00	92,95	90,43