Douglas Dynamics Inc (PLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	143.498	-2,80%	27,22	26,105	27,28	26,36
02/05/2023	125.125	-8,38%	28,635	27,09	28,105	27,12
01/05/2023	72.068	0,99%	29,54	29,38	30,15	29,60
28/04/2023	50.213	-0,61%	29,78	29,23	29,80	29,31
27/04/2023	57.137	1,13%	29,16	28,965	29,565	29,49
26/04/2023	30.552	-2,48%	29,74	29,08	29,75	29,16
25/04/2023	52.631	-0,63%	29,88	29,825	30,282	29,90
24/04/2023	74.868	1,35%	29,94	29,69	30,25	30,09
21/04/2023	54.039	-0,67%	29,885	29,385	30,06	29,69
20/04/2023	64.674	3,18%	28,88	28,96	30,01	29,89
19/04/2023	89.687	-0,41%	29,08	28,82	29,24	28,97
18/04/2023	125.480	-2,48%	29,64	27,975	29,26	29,09
17/04/2023	39.067	0,40%	29,92	29,67	30,05	29,83
14/04/2023	27.218	-1,23%	30,13	29,64	30,35	29,71
13/04/2023	39.213	1,01%	29,73	29,56	30,24	30,08
12/04/2023	18.359	-1,03%	30,29	29,66	30,35	29,78
11/04/2023	43.070	-0,73%	30,61	29,99	30,695	30,09
10/04/2023	31.638	1,03%	29,92	29,89	30,62	30,31
06/04/2023	17.127	-0,86%	30,12	29,92	30,37	30,00
05/04/2023	39.618	-3,88%	31,05	29,54	31,06	30,26
04/04/2023	39.693	-0,88%	31,78	31,26	32,14	31,48
03/04/2023	41.365	-0,41%	32,11	31,43	32,14	31,76
31/03/2023	44.404	1,66%	31,68	31,5656	32,015	31,89
30/03/2023	40.072	-0,10%	31,76	31,19	31,89	31,37
29/03/2023	46.537	-0,19%	31,55	31,29	31,75	31,40
28/03/2023	35.851	-0,73%	31,72	31,17	31,95	31,46
27/03/2023	35.271	0,73%	31,71	31,51	32,04	31,69
24/03/2023	73.488	1,29%	30,73	30,4188	31,60	31,46
23/03/2023	20.587	-0,93%	31,56	31,06	31,89	31,06
22/03/2023	26.502	-1,69%	32,005	31,39	32,27	31,35
21/03/2023	90.860	2,94%	31,35	31,545	32,10	31,89
20/03/2023	35.450	1,18%	30,98	30,76	31,42	30,98
17/03/2023	61.907	-3,77%	31,41	30,31	31,62	30,62
16/03/2023	28.003	0,52%	31,25	31,28	32,27	31,82
15/03/2023	32.539	-1,15%	31,48	31,20	32,01	31,95
14/03/2023	26.113	0,34%	33,16	31,88	33,17	32,32
13/03/2023	24.404	-2,60%	32,59	32,10	33,10	32,21
10/03/2023	47.087	-5,33%	34,57	32,68	34,60	33,07
09/03/2023	59.853	-0,96%	35,74	34,66	35,7735	34,93
08/03/2023	28.386	-3,77%	36,40	34,885	36,64	35,27
07/03/2023	21.188	-0,41%	37,05	36,57	37,285	36,65
06/03/2023	100.711	-2,00%	37,47	36,2434	37,55	36,80
03/03/2023	43.665	1,16%	37,35	37,01	37,755	37,55
02/03/2023	26.315	-0,64%	37,18	36,96	37,345	37,12
01/03/2023	32.804	0,19%	37,215	37,08	37,5775	37,36
28/02/2023	24.832	-0,67%	37,48	37,29	37,885	37,29
27/02/2023	31.604	-1,29%	38,31	37,47	38,56	37,54
24/02/2023	31.187	0,37%	37,46	37,35	38,13	38,03
23/02/2023	25.627	-0,66%	38,47	37,77	38,52	37,89
22/02/2023	28.082	-3,44%	39,66	38,11	40,32	38,14
21/02/2023	79.877	-1,00%	39,94	39,17	40,325	39,50
20/02/2023	53.848	-0,38%	40,20	39,71	40,76	39,90
17/02/2023	53.848	-0,38%	40,20	39,71	40,76	39,90
16/02/2023	21.430	0,58%	39,34	39,38	40,23	40,05
15/02/2023	15.223	1,69%	38,745	38,6244	39,83	39,82
14/02/2023	15.220	-1,58%	39,39	38,64	39,7999	39,16
13/02/2023	7.930	0,94%	39,42	39,57	40,12	39,79
10/02/2023	17.054	-0,20%	39,15	39,15	39,56	39,42
09/02/2023	22.549	-2,01%	40,51	39,45	40,52	39,50
08/02/2023	20.252	-0,93%	40,48	40,195	40,8873	40,31
07/02/2023	15.404	-0,49%	40,45	40,1702	40,72	40,69
06/02/2023	15.838	-0,80%	41,01	40,46	41,10	40,89
03/02/2023	22.729	0,83%	40,62	40,62	41,28	41,22
02/02/2023	17.120	0,20%	40,71	40,41	41,06	40,88
01/02/2023	24.022	0,97%	40,31	39,92	41,40	40,80
31/01/2023	27.713	2,90%	39,51	39,59	40,48	40,41
30/01/2023	13.842	-1,51%	39,46	39,20	39,9748	39,27
27/01/2023	12.944	0,84%	39,45	39,33	40,13	39,87
26/01/2023	13.400	0,51%	39,52	38,84	39,535	39,54
25/01/2023	8.420	0,00%	38,82	38,81	39,38	39,34
24/01/2023	21.727	1,24%	38,59	38,8821	39,99	39,34
23/01/2023	24.495	-0,15%	39,05	38,68	39,28	38,86
20/01/2023	28.865	0,96%	38,61	38,27	39,195	38,92
19/01/2023	18.924	-0,41%	38,41	38,16	38,70	38,55
18/01/2023	29.028	-0,16%	39,07	38,405	39,11	38,71
17/01/2023	18.507	-0,10%	38,88	38,47	39,04	38,77
16/01/2023	12.005	0,26%	38,63	38,39	38,94	38,81
13/01/2023	12.005	0,26%	38,63	38,39	38,94	38,81
12/01/2023	20.053	0,94%	38,58	38,51	39,20	38,71
11/01/2023	17.660	1,11%	38,18	37,83	38,31	38,35
10/01/2023	16.112	0,58%	37,87	37,475	38,23	37,93
09/01/2023	18.087	-0,45%	38,05	37,625	38,235	37,71
06/01/2023	15.126	3,33%	37,17	37,475	38,11	37,88
05/01/2023	34.401	-0,30%	36,37	36,41	36,78	36,66
04/01/2023	22.619	1,30%	36,73	36,575	37,13	36,77
03/01/2023	69.502	0,25%	36,54	36,24	36,80	36,25
02/01/2023	20.669	-0,74%	36,09	35,96	36,5499	36,16