Saltar para o conteúdo principal Login

Digital Realty Trust Inc (DLR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
10/07/2025 622.418 -0,41% 170,745 169,265 172,005 170,48
09/07/2025 433.052 0,22% 171,37 168,45 171,89 171,18
08/07/2025 607.567 -0,49% 170,01 168,45 174,16 170,80
07/07/2025 582.415 -0,56% 171,01 170,48 174,16 171,64
04/07/2025 406.355 0,74% 172,45 171,965 173,485 172,60
03/07/2025 406.354 0,26% 171,29 170,01 173,50 172,74
02/07/2025 792.001 0,54% 173,79 170,01 174,7694 172,16
01/07/2025 1.105.744 -1,77% 174,10 170,15 174,7694 171,25
30/06/2025 1.039.323 1,73% 171,25 170,50 174,50 174,33
27/06/2025 1.114.753 0,97% 171,50 163,64 172,35 171,36
26/06/2025 2.877.355 -1,54% 177,595 163,64 177,595 169,59
25/06/2025 1.504.389 -3,05% 177,99 170,0788 178,88 172,25
24/06/2025 735.924 0,18% 175,65 174,265 178,85 177,66
23/06/2025 537.130 1,10% 175,26 174,27 177,645 177,34
20/06/2025 497.233 -0,67% 178,23 175,1875 178,38 175,42
18/06/2025 789.353 0,31% 176,02 175,13 178,225 176,60
17/06/2025 587.843 0,00% 175,27 174,81 177,6822 176,06
16/06/2025 643.133 0,91% 175,50 174,9255 177,71 176,06
13/06/2025 696.426 -0,48% 176,47 172,68 178,0824 174,47
12/06/2025 1.075.610 0,39% 177,39 175,31 178,7099 175,31
11/06/2025 1.149.934 -1,04% 177,495 175,38 178,99 175,84
10/06/2025 833.289 0,57% 177,53 175,38 178,42 177,69
09/06/2025 925.432 -0,09% 178,00 175,6798 178,42 176,68
06/06/2025 821.165 0,53% 176,50 175,505 177,935 176,84
05/06/2025 790.136 -0,05% 173,39 173,01 177,935 175,91
04/06/2025 776.630 1,30% 172,77 171,7928 176,89 176,00
03/06/2025 616.792 0,59% 172,10 168,40 174,14 173,74
02/06/2025 663.926 0,70% 171,52 168,40 172,84 172,72
30/05/2025 976.927 -0,42% 171,20 170,02 174,14 171,52
29/05/2025 1.090.121 1,58% 170,56 168,68 174,14 172,26
28/05/2025 890.300 -0,64% 169,575 168,68 172,13 169,58
27/05/2025 814.864 1,52% 170,40 169,2875 172,13 170,68
23/05/2025 593.759 0,10% 167,49 165,01 169,07 168,12
22/05/2025 626.589 0,40% 169,00 166,01 170,17 167,95
21/05/2025 536.120 -1,67% 169,74 166,85 170,60 167,29
20/05/2025 422.704 -0,39% 168,555 167,10 171,236 170,13
19/05/2025 594.372 0,44% 175,00 167,10 175,00 170,79
16/05/2025 527.246 1,35% 165,70 165,74 170,06 170,05
15/05/2025 944.156 1,28% 165,935 165,00 168,085 167,79
14/05/2025 866.660 -0,08% 166,81 164,24 167,25 165,67
13/05/2025 1.055.850 -0,12% 169,98 164,24 170,31 165,80
12/05/2025 929.548 -0,34% 171,46 166,00 171,46 166,00
09/05/2025 783.124 -0,08% 169,40 166,22 169,99 166,57
08/05/2025 864.281 -0,29% 166,71 166,07 170,32 166,70
07/05/2025 1.015.324 0,33% 165,205 164,82 168,10 167,18
06/05/2025 655.542 -0,01% 164,30 164,14 167,72 166,63
05/05/2025 682.880 1,27% 163,02 162,9497 167,72 166,64
02/05/2025 682.953 1,65% 161,55 161,70 165,735 164,55
01/05/2025 1.041.413 0,84% 157,62 156,27 165,735 161,88
30/04/2025 797.997 0,38% 160,15 156,27 161,45 160,54
29/04/2025 807.436 -0,30% 158,61 158,61 161,45 159,87
28/04/2025 1.048.536 0,29% 160,50 158,77 161,10 160,35
25/04/2025 1.675.630 3,99% 152,23 151,43 164,48 159,88
24/04/2025 1.080.492 1,43% 152,70 150,81 156,36 153,75
23/04/2025 774.647 1,81% 147,985 147,22 156,36 151,59
22/04/2025 1.085.694 1,74% 150,00 143,83 150,26 148,89
21/04/2025 1.386.409 -2,93% 149,02 143,83 150,26 146,34
17/04/2025 1.054.902 1,73% 146,09 145,82 151,94 150,75
16/04/2025 1.090.300 1,33% 146,925 144,74 149,41 148,18
15/04/2025 895.938 -0,06% 146,925 145,37 148,18 146,23
14/04/2025 630.952 0,84% 147,40 145,71 148,60 146,31
11/04/2025 862.096 1,97% 140,75 139,58 145,66 145,09
10/04/2025 1.038.310 -2,39% 134,29 137,795 144,46 142,29
09/04/2025 1.486.073 7,09% 134,29 130,8846 146,20 145,77
08/04/2025 1.787.072 -0,40% 135,00 133,83 143,00 136,11
07/04/2025 1.930.104 -0,60% 139,91 129,97 141,54 136,67
04/04/2025 1.892.345 -2,54% 142,95 135,525 140,32 137,50
03/04/2025 1.862.770 -5,24% 142,95 139,76 144,36 141,09
02/04/2025 1.097.335 1,80% 144,83 143,95 149,27 148,68
01/04/2025 1.031.920 1,93% 144,02 141,72 146,29 146,05
31/03/2025 1.782.525 0,84% 144,66 139,271 144,92 143,29
28/03/2025 1.225.630 -1,97% 144,65 139,88 145,75 142,10
27/03/2025 1.321.904 -2,99% 149,135 144,77 149,315 144,95
26/03/2025 1.083.472 -1,33% 152,27 147,92 152,9595 149,40
25/03/2025 1.392.503 -2,62% 152,51 150,25 155,06 151,42
24/03/2025 904.591 3,40% 152,51 152,395 155,63 155,49
21/03/2025 1.464.892 -0,68% 150,20 148,065 151,665 150,38
20/03/2025 676.422 0,21% 150,20 149,78 152,12 151,41
19/03/2025 907.796 1,64% 148,76 148,595 153,22 151,09
18/03/2025 965.378 -2,13% 151,71 147,82 151,985 148,66
17/03/2025 1.095.920 2,21% 146,65 148,0425 153,35 151,85
14/03/2025 1.518.848 2,66% 146,50 143,91 148,78 148,57
13/03/2025 1.295.807 -3,78% 150,91 144,72 151,74 144,72
12/03/2025 1.329.507 3,17% 145,61 148,535 152,31 151,67
11/03/2025 1.963.651 0,95% 145,61 144,7201 149,62 147,01
10/03/2025 1.324.357 -2,41% 147,73 143,8516 148,36 145,63
07/03/2025 1.253.014 0,51% 148,25 144,29 149,65 149,17
06/03/2025 1.292.562 -5,63% 155,00 148,33 155,10 148,42
05/03/2025 742.743 1,03% 155,00 154,59 158,42 157,28
04/03/2025 1.233.543 0,23% 155,00 151,90 157,21 155,67
03/03/2025 1.246.390 -0,65% 156,70 153,20 158,34 155,31
28/02/2025 1.689.927 -0,60% 157,13 154,73 157,77 156,32
27/02/2025 1.102.074 -1,32% 159,02 156,60 161,465 157,27
26/02/2025 912.293 0,77% 160,58 158,6604 161,08 159,38
25/02/2025 1.304.392 -0,96% 160,58 157,43 161,0825 158,16
24/02/2025 1.378.104 -3,36% 171,58 157,76 162,36 159,69
21/02/2025 1.194.460 -3,86% 171,54 164,615 171,62 165,24
20/02/2025 1.026.039 1,41% 165,49 167,7746 172,11 172,00
19/02/2025 919.171 2,39% 165,49 164,67 169,96 169,61
18/02/2025 988.155 0,83% 165,625 164,73 167,86 165,65

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco