Digital Realty Trust Inc (DLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	1.920.789	0,84%	90,89	88,95	91,81	91,51
19/05/2023	1.714.523	-3,66%	92,69	90,56	93,87	90,75
18/05/2023	1.318.233	-1,49%	95,125	92,98	95,725	94,20
17/05/2023	753.557	2,16%	98,32	93,21	96,61	95,62
16/05/2023	691.210	-4,86%	98,32	93,61	98,26	93,60
15/05/2023	750.669	1,32%	97,59	96,70	98,63	98,38
12/05/2023	782.641	-0,69%	97,67	95,59	98,064	97,10
11/05/2023	863.827	-1,11%	97,79	97,43	99,08	97,77
10/05/2023	1.007.530	2,34%	97,79	97,12	99,45	98,87
09/05/2023	1.054.885	-0,78%	96,56	94,885	97,02	96,61
08/05/2023	789.729	-0,95%	95,25	95,25	97,95	95,5015
05/05/2023	1.088.495	0,56%	96,35	94,64	96,71	96,42
04/05/2023	1.047.462	1,15%	94,85	94,55	97,61	95,88
03/05/2023	605.358	0,04%	95,65	94,28	96,52	94,79
02/05/2023	1.307.007	-1,79%	96,96	93,28	97,78	95,20
01/05/2023	1.209.618	-2,24%	98,455	96,59	98,9299	96,93
28/04/2023	1.883.465	-2,56%	100,46	95,33	101,28	99,15
27/04/2023	1.663.380	4,18%	97,78	97,785	102,46	101,75
26/04/2023	1.481.194	0,03%	97,59	97,31	99,72	97,67
25/04/2023	782.186	0,15%	97,33	96,8616	98,52	97,64
24/04/2023	979.500	0,88%	96,95	96,63	98,10	97,49
21/04/2023	811.650	2,54%	94,225	94,0434	96,69	96,64
20/04/2023	1.033.063	-2,34%	95,45	93,21	95,86	94,25
19/04/2023	1.182.216	-1,09%	96,95	96,25	98,20	96,51
18/04/2023	2.425.665	1,42%	96,01	95,46	98,105	97,57
17/04/2023	1.892.340	7,15%	90,48	90,50	96,275	96,20
14/04/2023	1.432.304	-2,34%	92,01	88,14	92,51	89,78
13/04/2023	881.704	-0,94%	93,415	91,245	93,47	91,93
12/04/2023	1.013.696	-1,11%	94,90	92,54	95,64	92,80
11/04/2023	1.128.610	1,31%	92,69	92,01	95,02	93,84
10/04/2023	1.545.787	1,87%	89,725	89,24	92,87	92,63
06/04/2023	1.298.515	0,80%	90,18	88,405	90,97	90,93
05/04/2023	2.401.653	-2,77%	92,595	89,905	92,805	90,21
04/04/2023	1.484.318	-0,58%	93,565	91,79	93,53	92,78
03/04/2023	2.338.671	-5,08%	98,12	93,105	98,12	93,32
31/03/2023	1.761.435	5,18%	93,735	93,885	98,47	98,31
30/03/2023	1.975.563	1,16%	93,89	92,68	94,865	93,47
29/03/2023	2.233.828	1,07%	93,06	90,72	93,55	92,40
28/03/2023	1.641.461	-2,75%	93,86	90,78	94,45	91,42
27/03/2023	1.027.395	-0,39%	93,27	93,03	94,775	94,00
24/03/2023	1.353.370	0,92%	93,37	91,925	94,44	94,37
23/03/2023	1.216.902	1,32%	92,825	91,84	95,845	93,51
22/03/2023	1.243.660	-5,66%	97,02	92,04	97,24	92,29
21/03/2023	1.846.596	-3,77%	101,76	95,57	101,65	97,83
20/03/2023	858.210	0,95%	100,69	99,335	101,905	101,66
17/03/2023	1.824.717	-2,32%	101,105	98,78	101,67	100,70
16/03/2023	1.716.430	-2,06%	104,61	101,56	105,10	103,09
15/03/2023	1.316.984	-0,42%	103,83	103,67	106,88	105,26
14/03/2023	1.138.876	0,95%	106,88	104,56	107,23	105,70
13/03/2023	1.583.326	3,31%	102,47	101,665	108,03	105,93
10/03/2023	1.176.436	-1,76%	104,37	101,97	105,34	102,54
09/03/2023	877.375	-1,33%	105,85	104,065	106,525	104,38
08/03/2023	746.985	2,76%	103,14	103,07	106,71	105,79
07/03/2023	707.008	-2,25%	105,60	102,84	106,00	102,95
06/03/2023	565.587	-0,64%	106,53	104,87	106,84	105,32
03/03/2023	1.120.833	2,81%	103,55	103,74	106,745	106,00
02/03/2023	1.185.509	2,25%	99,92	98,86	103,50	103,10
01/03/2023	1.165.878	-3,39%	103,58	100,03	103,50	100,70
28/02/2023	787.061	-0,62%	104,75	104,20	106,45	104,23
27/02/2023	684.633	-0,15%	106,18	103,92	107,19	104,88
24/02/2023	545.298	-3,42%	107,10	104,595	107,91	105,04
23/02/2023	540.737	1,99%	107,15	107,15	108,82	108,76
22/02/2023	841.659	-1,63%	108,49	106,13	109,17	106,64
21/02/2023	1.231.922	-2,12%	109,85	106,68	110,39	108,41
20/02/2023	1.783.088	-1,88%	111,88	107,72	113,205	110,76
17/02/2023	1.783.088	-1,88%	111,88	107,72	113,205	110,76
16/02/2023	715.745	-0,66%	111,35	110,27	113,89	112,88
15/02/2023	679.863	0,71%	112,40	111,47	113,65	113,63
14/02/2023	681.571	-0,12%	111,805	110,77	113,50	112,83
13/02/2023	502.848	1,36%	111,805	111,505	113,06	112,97
10/02/2023	734.338	0,14%	110,01	109,205	111,79	111,46
09/02/2023	385.099	-1,16%	113,45	111,08	114,176	111,30
08/02/2023	781.566	-0,77%	112,99	111,77	113,67	112,61
07/02/2023	793.801	-0,80%	113,58	112,1101	114,46	113,48
06/02/2023	484.124	-0,70%	112,96	112,16	114,57	114,40
03/02/2023	957.720	-3,79%	117,08	113,84	118,42	115,37
02/02/2023	1.742.060	3,25%	117,85	117,61	122,43	119,92
01/02/2023	1.158.424	1,34%	114,60	112,31	116,83	116,15
31/01/2023	1.091.036	3,23%	111,00	111,00	114,82	114,62
30/01/2023	1.046.530	-0,25%	110,295	110,01	112,20	111,03
27/01/2023	731.932	1,83%	109,34	109,05	111,87	111,31
26/01/2023	619.932	1,98%	108,04	107,68	109,35	109,31
25/01/2023	868.405	0,18%	106,21	104,345	107,375	107,19
24/01/2023	914.886	-0,21%	107,29	106,29	109,02	107,00
23/01/2023	589.730	0,45%	106,74	106,10	108,255	107,22
20/01/2023	699.990	1,70%	105,25	103,43	107,29	106,74
19/01/2023	708.111	-0,46%	105,06	104,11	106,39	104,96
18/01/2023	920.427	-1,32%	106,95	104,62	107,41	105,44
17/01/2023	835.302	0,80%	106,54	105,03	107,46	106,85
16/01/2023	506.438	-3,38%	105,76	105,125	107,04	103,65
13/01/2023	506.438	-3,38%	105,76	105,125	107,04	103,65
12/01/2023	715.061	2,14%	105,72	103,85	107,49	107,28
11/01/2023	679.003	2,65%	103,28	102,96	105,43	105,03
10/01/2023	701.872	1,17%	101,27	100,02	102,39	102,32
09/01/2023	1.668.294	-0,24%	101,43	100,54	102,6139	101,14
06/01/2023	918.525	3,19%	98,22	97,05	102,02	101,21
05/01/2023	1.093.423	-5,37%	102,22	97,91	102,30	98,08
04/01/2023	1.293.336	0,80%	100,44	99,72	105,76	103,65
03/01/2023	1.152.098	2,55%	101,54	100,715	103,34	102,83
02/01/2023	582.451	-1,02%	100,53	98,90	101,22	100,27