Digital Realty Trust Inc (DLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	582.451	-1,02%	100,53	98,90	101,22	100,27
29/12/2022	581.769	1,91%	99,83	99,4001	102,135	101,30
28/12/2022	1.179.387	-0,95%	100,80	99,125	101,25	99,40
27/12/2022	582.884	-0,52%	100,90	98,72	101,04	100,35
23/12/2022	161.542	1,02%	99,00	98,69	101,03	100,88
22/12/2022	1.083.993	-0,59%	99,52	98,10	100,67	99,86
21/12/2022	868.359	1,73%	99,08	98,705	102,03	100,45
20/12/2022	1.115.944	-0,65%	98,55	97,83	100,25	98,74
19/12/2022	1.049.257	-2,12%	100,85	98,73	101,30	99,39
16/12/2022	1.840.809	-2,63%	102,48	99,01	102,815	101,54
15/12/2022	1.247.489	-0,34%	103,285	102,81	105,03	104,28
14/12/2022	2.398.181	-4,76%	107,24	104,50	109,30	104,64
13/12/2022	961.857	2,55%	112,58	109,164	113,48	111,09
12/12/2022	931.844	1,28%	107,12	106,52	108,375	108,33
09/12/2022	652.895	-0,34%	106,67	106,13	108,85	106,96
08/12/2022	1.073.366	-1,36%	108,80	106,84	110,66	107,32
07/12/2022	507.081	0,69%	107,82	107,61	109,98	108,80
06/12/2022	1.961.985	-1,02%	109,59	107,48	109,65	108,05
05/12/2022	2.443.206	-1,49%	108,10	108,5475	110,8778	109,16
02/12/2022	2.750.034	-0,76%	108,10	108,77	111,20	110,85
01/12/2022	2.652.276	-0,68%	108,10	110,93	114,86	111,70
30/11/2022	3.191.684	3,41%	108,10	107,51	112,67	112,46
29/11/2022	3.019.636	1,18%	110,37	107,31	108,99	108,75
28/11/2022	3.121.852	-3,41%	110,37	107,09	110,90	107,48
25/11/2022	822.646	0,65%	109,49	110,59	112,27	111,7099
24/11/2022	2.854.509	1,36%	109,49	109,19	111,07	110,99
23/11/2022	2.854.509	1,36%	109,49	109,19	111,07	110,99
22/11/2022	3.654.421	-0,99%	111,545	108,31	112,49	109,50
21/11/2022	3.201.459	0,12%	111,545	108,65	110,85	110,59
18/11/2022	2.244.217	1,07%	111,545	109,29	111,355	110,46
17/11/2022	2.912.607	-0,51%	111,545	107,84	109,81	109,29
16/11/2022	2.680.255	-1,81%	111,545	109,85	112,10	109,85
15/11/2022	3.422.019	4,07%	109,25	109,105	112,07	111,795
14/11/2022	852.239	-3,73%	110,69	107,295	110,86	107,42
11/11/2022	1.493.187	2,75%	98,73	108,39	113,26	111,58
10/11/2022	1.221.015	11,85%	98,73	101,485	108,97	108,59
09/11/2022	781.260	-1,45%	98,73	96,90	98,99	97,02
08/11/2022	1.071.096	1,27%	99,24	97,02	100,03	98,45
07/11/2022	773.978	0,48%	95,24	96,20	97,9152	97,23
04/11/2022	824.724	1,88%	95,24	94,8152	97,34	96,73
03/11/2022	1.202.287	0,76%	96,55	92,31	95,71	94,95
02/11/2022	1.524.143	-2,73%	96,55	94,19	98,225	94,23
01/11/2022	1.993.990	-3,37%	100,48	96,575	102,36	96,87
31/10/2022	1.124.959	-1,12%	100,48	99,53	100,99	100,25
28/10/2022	796.716	1,46%	99,40	98,85	101,57	101,37
27/10/2022	1.539.704	-0,36%	101,98	98,55	101,91	99,91
26/10/2022	1.285.546	-1,26%	98,27	99,94	102,185	100,27
25/10/2022	973.274	4,22%	98,27	98,09	101,81	101,55
24/10/2022	1.387.133	0,60%	97,95	96,02	98,92	97,44
21/10/2022	754.766	1,84%	95,69	93,66	96,86	96,83
20/10/2022	1.068.288	-0,15%	95,69	94,84	97,17	95,07
19/10/2022	1.630.395	-1,68%	92,715	94,015	96,50	95,21
18/10/2022	1.380.451	1,70%	92,715	95,73	98,37	96,77
17/10/2022	1.644.123	4,75%	92,715	92,23	95,48	95,15
14/10/2022	1.210.774	-0,73%	93,12	90,37	94,105	91,43
13/10/2022	1.643.237	3,23%	90,02	85,76	93,11	92,10
12/10/2022	1.088.087	-0,92%	90,02	89,03	91,19	89,22
11/10/2022	1.374.681	0,41%	91,99	88,555	91,99	90,05
10/10/2022	800.416	-3,00%	93,55	89,46	93,55	89,68
07/10/2022	1.236.628	-2,07%	93,72	92,06	94,79	92,45
06/10/2022	1.336.267	-4,59%	99,9885	93,56	99,9885	94,46
05/10/2022	930.952	-3,14%	102,00	98,24	102,00	99,00
04/10/2022	972.832	1,75%	101,48	101,32	103,375	102,21
03/10/2022	1.355.475	1,28%	100,00	98,75	101,305	100,449
30/09/2022	1.469.720	2,34%	97,80	97,0551	99,58	99,18
29/09/2022	1.197.373	-2,88%	102,39	96,085	98,885	96,895
28/09/2022	1.194.536	2,09%	102,39	96,56	100,12	99,77
27/09/2022	1.169.999	-3,98%	102,39	97,53	103,59	97,73
26/09/2022	954.505	-1,51%	102,39	100,32	103,67	101,78
23/09/2022	1.499.370	-3,79%	105,63	102,18	106,08	103,34
22/09/2022	1.744.950	-1,27%	108,50	106,18	108,26	107,41
21/09/2022	1.045.396	-0,88%	110,53	108,77	111,88	108,79
20/09/2022	1.322.874	-1,26%	111,48	108,99	111,41	109,75
19/09/2022	1.336.739	-0,83%	111,48	109,785	111,85	111,15
16/09/2022	1.153.336	0,17%	112,415	111,00	112,62	112,08
15/09/2022	914.777	-2,78%	118,125	111,8988	116,265	112,8543
14/09/2022	568.195	-2,41%	118,125	115,40	118,38	116,08
13/09/2022	645.442	-5,19%	124,15	119,75	124,47	120,17
12/09/2022	604.111	1,85%	122,95	124,70	126,96	126,75
09/09/2022	414.453	1,46%	122,95	122,28	124,87	124,45
08/09/2022	388.906	0,59%	121,50	121,16	123,17	122,66
07/09/2022	439.491	1,89%	119,87	119,35	122,24	121,55
06/09/2022	639.357	0,86%	118,25	117,565	119,95	119,30
05/09/2022	682.997	-3,05%	123,43	118,03	124,01	118,28
02/09/2022	682.997	-3,05%	123,43	118,03	124,01	118,28
01/09/2022	489.823	-1,32%	122,56	120,58	123,16	122,00
31/08/2022	542.395	-0,15%	124,525	123,62	126,205	123,63
30/08/2022	462.955	-0,13%	123,97	122,95	125,025	123,81
29/08/2022	327.327	-1,04%	124,61	123,715	125,535	123,97
26/08/2022	489.434	-2,51%	126,66	125,25	129,00	125,27
25/08/2022	362.023	2,27%	126,66	125,72	128,56	128,49
24/08/2022	521.815	0,35%	124,985	124,58	127,59	125,632
23/08/2022	856.239	-1,12%	126,20	123,3894	126,03	125,20
22/08/2022	634.546	-2,86%	131,74	126,52	130,37	126,62
19/08/2022	415.113	-0,53%	131,74	129,51	131,94	130,35
18/08/2022	435.360	-0,88%	132,33	129,735	132,35	131,05
17/08/2022	399.932	-1,73%	133,52	132,07	134,19	132,21
16/08/2022	387.158	1,12%	132,11	131,62	135,20	134,59
15/08/2022	367.945	1,28%	131,80	131,25	134,04	133,10
12/08/2022	486.968	1,85%	130,06	129,71	131,615	131,42