Douglas Dynamics Inc (PLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	62.591	1,25%	24,73	24,445	25,23	25,10
08-02-2024	69.993	0,04%	24,68	24,75	25,065	24,79
07-02-2024	172.231	0,16%	24,52	24,3446	25,01	24,78
06-02-2024	57.700	0,00%	24,69	24,42	25,26	24,74
05-02-2024	49.924	-2,98%	25,09	24,54	25,15	24,74
02-02-2024	90.168	-0,16%	25,24	25,03	25,68	25,50
01-02-2024	205.289	1,55%	25,355	25,04	25,645	25,54
31-01-2024	89.564	-3,12%	25,60	25,11	26,06	25,15
30-01-2024	240.654	-11,64%	26,58	25,7664	28,145	25,96
29-01-2024	45.603	2,37%	28,73	28,65	29,39	29,38
26-01-2024	64.407	1,41%	28,57	28,0805	28,72	28,70
25-01-2024	71.213	2,54%	28,07	27,90	28,64	28,30
24-01-2024	45.706	-0,36%	27,86	27,21	27,9102	27,60
23-01-2024	38.507	0,11%	27,86	27,42	28,0045	27,70
22-01-2024	102.446	3,40%	27,27	26,025	27,70	27,67
19-01-2024	66.702	1,67%	26,07	26,025	26,84	26,76
18-01-2024	27.450	0,88%	26,07	25,99	26,33	26,32
17-01-2024	39.361	-0,23%	25,75	25,745	26,14	26,09
16-01-2024	62.696	1,63%	26,02	25,18	26,17	26,15
15-01-2024	45.420	-0,23%	26,02	25,55	26,2779	25,73
12-01-2024	45.420	-0,23%	26,02	25,55	26,2779	25,73
11-01-2024	60.033	-1,90%	26,02	25,645	26,34	25,79
10-01-2024	106.561	2,30%	25,55	25,43	26,29	26,29
09-01-2024	85.468	-2,84%	26,09	25,595	26,15	25,70
08-01-2024	237.829	-0,83%	26,66	26,24	26,905	26,45
05-01-2024	98.593	-1,91%	27,01	26,65	27,50	26,67
04-01-2024	99.876	-2,09%	27,51	27,15	27,65	27,19
03-01-2024	55.654	-4,04%	28,74	27,79	28,66	27,77
02-01-2024	86.497	-2,49%	30,11	28,7682	29,58	28,94
29-12-2023	54.144	-2,40%	30,11	29,72	30,5599	29,681
28-12-2023	49.021	0,50%	30,27	30,04	30,475	30,41
27-12-2023	37.564	-1,21%	30,58	30,26	30,76	30,26
26-12-2023	48.999	1,46%	30,24	29,79	30,66	30,63
22-12-2023	75.505	0,90%	30,09	30,00	30,64	30,19
21-12-2023	45.155	0,78%	29,78	29,59	30,717	29,92
20-12-2023	52.996	-1,88%	30,12	29,66	30,717	29,69
19-12-2023	48.923	0,53%	30,49	30,21	30,75	30,26
18-12-2023	36.773	-1,78%	31,15	30,0501	30,765	30,10
15-12-2023	56.565	-0,26%	31,15	30,66	31,3899	30,94
14-12-2023	42.375	3,19%	30,80	30,76	31,1903	31,02
13-12-2023	70.617	2,35%	29,345	28,635	30,06	30,06
12-12-2023	25.420	-1,08%	29,66	29,29	29,63	29,37
11-12-2023	34.596	0,47%	29,69	29,21	29,805	29,69
08-12-2023	40.671	1,79%	29,28	29,11	29,72	29,55
07-12-2023	123.410	2,94%	28,16	28,0401	29,074	29,03
06-12-2023	45.871	0,61%	28,39	27,95	28,8599	28,20
05-12-2023	51.860	-1,30%	28,16	27,95	28,45	28,03
04-12-2023	32.582	0,89%	28,19	28,07	28,59	28,40
01-12-2023	42.391	3,04%	27,47	27,35	28,21	28,15
30-11-2023	47.761	0,48%	27,05	27,02	27,46	27,32
29-11-2023	42.006	0,82%	27,20	27,00	27,50	27,19
28-11-2023	31.762	-1,64%	27,20	26,92	27,4258	26,97
27-11-2023	26.213	0,51%	27,20	27,0226	27,45	27,42
24-11-2023	8.888	2,06%	27,25	27,145	27,56	27,71
23-11-2023	25.258	1,34%	26,86	26,86	27,45	27,18
22-11-2023	24.207	1,23%	26,86	26,86	27,45	27,15
21-11-2023	28.407	-2,86%	27,32	26,83	27,505	26,82
20-11-2023	34.033	0,22%	27,41	27,195	27,81	27,61
17-11-2023	22.187	0,33%	27,46	27,3625	27,80	27,55
16-11-2023	29.564	-0,25%	27,58	27,25	27,68	27,46
15-11-2023	18.534	-1,11%	28,04	27,44	28,22	27,53
14-11-2023	57.500	4,98%	27,39	27,22	27,89	27,84
13-11-2023	24.189	0,15%	26,495	26,25	26,70	26,52
10-11-2023	18.050	0,95%	26,225	25,99	26,59	26,48
09-11-2023	22.440	-1,06%	26,44	26,10	26,70	26,23
08-11-2023	29.306	0,57%	26,44	25,9801	26,54	26,51
07-11-2023	21.754	-1,64%	26,51	26,17	26,48	26,36
06-11-2023	44.415	-1,58%	27,03	26,325	27,085	26,80
03-11-2023	43.756	3,50%	26,78	26,585	27,4999	27,23
02-11-2023	79.694	5,79%	25,12	24,11	26,46	26,31
01-11-2023	71.772	2,43%	24,165	24,11	25,575	24,87
31-10-2023	157.601	-13,07%	25,69	23,15	25,955	24,28
30-10-2023	42.381	-0,14%	28,59	27,915	28,35	27,93
27-10-2023	24.640	-1,28%	27,93	27,52	28,04	27,74
26-10-2023	42.418	-2,16%	28,71	28,05	28,96	28,10
25-10-2023	38.348	-2,18%	29,48	28,72	29,75	28,72
24-10-2023	42.699	-0,68%	29,24	28,97	29,775	29,36
23-10-2023	66.248	0,44%	29,24	29,34	29,86	29,56
20-10-2023	37.550	-1,37%	29,76	29,405	29,795	29,43
19-10-2023	44.020	-0,86%	30,00	29,835	30,25	29,84
18-10-2023	47.985	-2,94%	30,625	29,925	30,76	30,10
17-10-2023	43.785	0,52%	30,74	30,48	31,19	31,01
16-10-2023	27.544	1,92%	30,74	30,5608	31,06	30,85
13-10-2023	106.131	-3,01%	31,10	30,17	31,43	30,27
12-10-2023	39.362	-0,51%	31,10	31,07	31,43	31,21
11-10-2023	33.234	0,48%	31,24	30,9001	31,37	31,37
10-10-2023	53.729	3,38%	29,83	30,38	31,52	31,22
09-10-2023	19.195	1,17%	29,83	29,71	30,27	30,20
06-10-2023	21.902	0,54%	29,60	29,295	30,065	29,85
05-10-2023	18.258	0,14%	29,60	29,46	29,79	29,69
04-10-2023	15.037	0,47%	29,80	28,86	29,81	29,65
03-10-2023	15.713	-1,40%	29,80	29,51	29,95	29,51
02-10-2023	22.429	-0,83%	30,00	29,84	30,28	29,93
29-09-2023	28.163	-0,98%	30,34	29,98	30,60	30,18
28-09-2023	28.455	1,06%	30,16	30,0606	30,65	30,48
27-09-2023	31.564	0,13%	30,44	30,0324	30,76	30,16
26-09-2023	18.663	-0,53%	29,94	30,09	30,32	30,12
25-09-2023	21.981	0,73%	29,95	30,0301	30,37	30,28
22-09-2023	79.536	-0,27%	30,09	30,04	30,295	30,06
21-09-2023	27.607	-1,44%	30,57	30,59	30,515	30,14