Douglas Dynamics Inc (PLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	29.367	0,56%	30,57	30,59	30,935	30,58
19/09/2023	17.328	-0,16%	30,63	30,21	30,56	30,41
18/09/2023	30.143	0,15%	30,82	30,32	30,76	30,46
15/09/2023	35.453	-1,44%	30,82	30,44	31,08	30,71
14/09/2023	23.407	2,33%	30,82	30,76	31,345	31,16
13/09/2023	27.285	-0,81%	30,64	30,3152	30,7899	30,45
12/09/2023	90.057	-1,60%	31,59	30,67	32,055	30,70
11/09/2023	31.088	-1,70%	31,455	31,126	31,80	31,20
08/09/2023	35.462	3,29%	31,565	31,11	32,26	31,74
07/09/2023	35.937	-0,32%	30,65	30,39	30,75	30,73
06/09/2023	33.061	2,05%	31,56	30,30	30,91	30,83
05/09/2023	36.217	-3,51%	31,56	30,01	31,07	30,21
04/09/2023	39.815	3,44%	30,63	30,56	31,42	31,31
01/09/2023	39.815	3,44%	30,63	30,56	31,42	31,31
31/08/2023	152.623	0,50%	30,36	29,96	30,6298	30,27
30/08/2023	118.778	1,18%	30,01	29,89	30,445	30,12
29/08/2023	120.016	-1,06%	30,23	29,70	29,92	29,77
28/08/2023	28.386	-0,46%	30,23	29,995	30,6299	30,09
25/08/2023	12.363	0,33%	30,315	30,055	30,39	30,23
24/08/2023	16.698	-0,46%	30,12	30,06	30,49	30,13
23/08/2023	19.042	-0,33%	30,43	30,02	30,435	30,27
22/08/2023	18.072	0,70%	30,29	30,04	30,435	30,37
21/08/2023	21.818	-2,05%	30,76	30,15	30,98	30,16
18/08/2023	30.537	-0,07%	30,76	30,02	31,03	30,79
17/08/2023	24.499	-1,25%	31,31	30,56	31,415	30,81
16/08/2023	24.425	-0,83%	31,92	31,19	31,945	31,20
15/08/2023	34.638	-1,47%	31,67	31,256	31,58	31,46
14/08/2023	30.513	0,76%	31,41	31,34	31,955	31,93
11/08/2023	30.863	0,00%	31,74	31,51	31,855	31,69
10/08/2023	40.231	-0,41%	31,94	31,52	32,13	31,69
09/08/2023	65.040	0,06%	31,49	31,525	31,9899	31,82
08/08/2023	57.045	-0,25%	31,21	30,80	31,80	31,80
07/08/2023	27.608	-0,19%	32,32	31,71	32,31	31,88
04/08/2023	20.203	-2,35%	32,71	31,84	32,475	31,94
03/08/2023	45.284	1,71%	32,31	31,955	33,13	32,71
02/08/2023	44.880	-2,72%	32,56	32,14	33,055	32,16
01/08/2023	94.346	6,47%	30,70	32,99	35,39	33,06
31/07/2023	83.890	1,57%	30,70	30,50	31,09	31,05
28/07/2023	52.443	0,69%	30,44	30,4109	30,79	30,57
27/07/2023	29.464	-0,16%	30,40	30,11	30,4588	30,36
26/07/2023	16.693	-0,85%	31,05	30,27	31,06	30,41
25/07/2023	86.427	-0,10%	30,70	30,60	31,11	30,67
24/07/2023	32.440	0,39%	30,80	30,455	31,11	30,70
21/07/2023	31.775	-0,55%	30,60	30,30	30,715	30,58
20/07/2023	17.298	-0,03%	30,64	30,445	30,8579	30,75
19/07/2023	32.336	2,19%	29,70	30,00	30,94	30,76
18/07/2023	13.452	1,21%	29,70	29,87	30,23	30,10
17/07/2023	19.247	0,71%	29,72	29,47	29,91	29,74
14/07/2023	15.338	-1,17%	29,33	28,975	29,81	29,53
13/07/2023	33.810	0,64%	29,61	29,57	30,03	29,88
12/07/2023	22.604	2,49%	29,19	29,255	29,9999	29,69
11/07/2023	25.852	0,21%	29,19	28,72	29,2475	28,97
10/07/2023	21.844	-0,07%	28,98	28,90	29,57	28,91
07/07/2023	39.241	1,26%	28,85	28,79	29,25	28,93
06/07/2023	27.810	-2,59%	29,00	28,55	29,04	28,57
05/07/2023	28.147	-3,14%	29,75	29,215	29,83	29,33
04/07/2023	15.228	1,34%	29,81	29,74	30,30	30,28
03/07/2023	15.228	1,34%	29,81	29,74	30,30	30,28
30/06/2023	23.271	1,25%	29,70	29,60	30,14	29,88
29/06/2023	34.550	1,79%	29,07	28,99	29,57	29,51
28/06/2023	53.099	-0,65%	29,07	28,835	29,18	28,99
27/06/2023	34.075	0,24%	29,22	29,0122	29,575	29,18
26/06/2023	38.863	0,52%	28,98	28,95	29,4326	29,11
23/06/2023	30.198	-3,18%	29,56	28,72	29,72	28,96
22/06/2023	37.388	-0,07%	29,87	29,67	30,26	29,91
21/06/2023	27.841	-0,96%	30,18	29,91	30,38	29,93
20/06/2023	29.265	-0,79%	30,22	30,07	30,5764	30,22
19/06/2023	33.102	-0,33%	30,58	30,03	30,77	30,46
16/06/2023	33.102	-0,33%	30,58	30,03	30,77	30,46
15/06/2023	28.106	0,98%	30,18	30,0983	30,61	30,56
14/06/2023	23.141	-1,39%	31,01	30,455	31,32	30,56
13/06/2023	48.052	0,98%	30,64	30,64	31,53	30,99
12/06/2023	30.979	0,43%	30,57	30,57	30,955	30,69
09/06/2023	33.634	-0,33%	30,49	30,28	30,695	30,56
08/06/2023	106.756	-1,26%	30,98	30,53	31,20	30,66
07/06/2023	49.498	2,00%	30,84	30,7701	31,24	31,05
06/06/2023	52.918	3,54%	29,63	29,47	30,98	30,44
05/06/2023	32.046	-1,94%	29,70	29,395	29,9377	29,40
02/06/2023	62.878	4,57%	28,985	29,00	30,18	29,98
01/06/2023	65.111	1,45%	28,49	28,31	28,85	28,67
31/05/2023	48.171	-0,96%	28,95	28,86	29,205	28,89
30/05/2023	48.171	-0,96%	28,95	28,86	29,205	28,89
29/05/2023	43.224	0,31%	29,22	28,93	29,3875	29,17
26/05/2023	43.224	0,31%	29,22	28,93	29,3875	29,17
25/05/2023	44.892	-2,25%	29,87	29,075	29,78	29,08
24/05/2023	48.300	-1,23%	29,87	29,61	29,93	29,75
23/05/2023	52.204	1,35%	29,61	29,51	30,30	30,12
22/05/2023	52.236	2,20%	29,22	29,09	29,815	29,72
19/05/2023	59.254	-0,10%	29,39	28,62	29,36	29,08
18/05/2023	56.551	1,25%	28,69	28,55	29,28	29,11
17/05/2023	70.143	3,94%	27,96	27,60	28,87	28,75
16/05/2023	63.875	-0,83%	27,60	27,44	27,79	27,66
15/05/2023	29.274	-0,82%	28,05	27,5794	28,005	27,89
12/05/2023	34.439	0,93%	27,94	27,508	28,16	28,12
11/05/2023	44.546	3,19%	27,31	27,23	27,925	27,86
10/05/2023	38.489	-0,52%	27,39	26,78	27,515	27,00
09/05/2023	28.940	-0,70%	27,00	26,985	27,46	27,14
08/05/2023	30.018	-1,44%	27,71	26,85	27,6571	27,33
05/05/2023	48.991	4,01%	27,24	26,98	27,86	27,73
04/05/2023	111.321	1,14%	26,20	25,535	26,72	26,66