Douglas Dynamics Inc (PLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	20.669	-0,74%	36,09	35,96	36,5499	36,16
29/12/2022	12.022	2,19%	35,815	35,91	36,7467	36,43
28/12/2022	24.261	-1,76%	36,28	35,475	36,38	35,65
27/12/2022	12.986	1,80%	35,67	35,70	36,32	36,29
23/12/2022	2.983	0,36%	35,97	35,5583	35,97	35,80
22/12/2022	21.033	-0,75%	35,21	35,285	35,77	35,67
21/12/2022	22.250	2,16%	35,58	35,57	36,14	35,94
20/12/2022	24.555	-0,31%	35,20	35,07	35,76	35,18
19/12/2022	24.789	2,20%	34,54	34,75	35,33	35,29
16/12/2022	23.672	-1,54%	34,785	34,11	35,225	34,53
15/12/2022	24.065	-3,49%	36,05	35,24	36,12	35,36
14/12/2022	24.935	-1,16%	36,845	36,41	37,51	36,64
13/12/2022	20.019	-0,22%	37,79	37,05	38,12	37,07
12/12/2022	37.785	1,23%	36,61	36,26	37,16	37,15
09/12/2022	18.066	-2,26%	37,23	36,63	37,3099	36,70
08/12/2022	15.920	0,19%	37,68	37,06	37,82	37,55
07/12/2022	12.404	-1,99%	38,18	37,46	38,16	37,48
06/12/2022	111.211	-0,80%	38,52	37,86	38,77	38,24
05/12/2022	58.024	-1,36%	38,42	38,34	38,775	38,55
02/12/2022	142.943	0,23%	38,45	38,54	39,27	39,11
01/12/2022	100.173	0,26%	39,135	38,93	39,55	39,02
30/11/2022	94.222	3,13%	37,35	37,18	38,96	38,92
29/11/2022	78.332	-0,48%	38,17	37,65	38,42	37,74
28/11/2022	85.504	-2,47%	38,50	37,61	38,81	37,90
25/11/2022	30.528	3,00%	38,45	38,45	38,9273	39,5396
24/11/2022	51.754	-0,62%	38,81	38,0713	38,81	38,39
23/11/2022	51.754	-0,62%	38,81	38,0713	38,81	38,39
22/11/2022	88.383	-0,49%	39,20	38,32	39,13	38,63
21/11/2022	151.363	1,04%	38,41	38,1225	38,97	38,82
18/11/2022	64.470	0,37%	38,77	37,97	38,90	38,42
17/11/2022	79.464	-0,29%	37,96	37,44	38,34	38,28
16/11/2022	62.720	-1,92%	38,63	38,28	38,835	38,39
15/11/2022	95.095	2,92%	38,48	38,4573	39,445	39,19
14/11/2022	20.794	-2,31%	38,49	38,00	38,80	38,08
11/11/2022	32.381	0,85%	39,01	38,45	39,53	38,98
10/11/2022	40.191	2,57%	39,04	38,02	39,15	38,65
09/11/2022	40.511	0,35%	37,15	37,3659	38,36	37,70
08/11/2022	29.261	-0,56%	37,78	37,17	38,15	37,57
07/11/2022	34.618	0,36%	37,71	37,18	37,87	37,735
04/11/2022	24.713	0,24%	37,81	36,76	37,8025	37,63
03/11/2022	48.503	3,87%	35,79	35,78	37,865	37,54
02/11/2022	38.913	-4,29%	37,39	36,116	37,76	36,14
01/11/2022	152.747	11,52%	35,00	34,88	38,5491	37,76
31/10/2022	20.142	-0,73%	33,86	33,83	34,24	33,95
28/10/2022	28.920	3,30%	33,17	33,185	34,335	34,08
27/10/2022	30.302	-0,93%	33,62	32,73	33,80	32,99
26/10/2022	52.112	-0,54%	33,27	32,84	33,72	33,30
25/10/2022	28.473	2,95%	32,73	32,73	33,47	33,48
24/10/2022	25.334	1,53%	32,35	32,04	32,78	32,52
21/10/2022	21.471	3,20%	31,67	31,205	32,25	32,095
20/10/2022	25.570	-0,64%	31,12	30,905	31,6441	31,11
19/10/2022	24.364	-0,03%	31,35	30,875	31,54	31,31
18/10/2022	31.480	2,82%	30,96	30,4434	31,36	31,36
17/10/2022	35.282	2,25%	30,44	30,10	30,67	30,50
14/10/2022	29.782	-1,26%	30,19	29,70	30,2363	29,82
13/10/2022	44.174	1,65%	29,08	29,08	30,335	30,20
12/10/2022	25.685	1,42%	29,35	29,315	29,81	29,71
11/10/2022	59.524	2,27%	28,97	28,40	29,47	29,31
10/10/2022	15.620	1,92%	28,455	28,26	28,93	28,66
07/10/2022	29.864	-2,48%	28,35	27,90	28,30	28,12
06/10/2022	15.231	-2,04%	29,42	28,74	29,69	28,82
05/10/2022	12.387	-0,37%	29,45	29,1915	29,70	29,42
04/10/2022	20.112	4,57%	28,67	28,67	29,56	29,53
03/10/2022	41.502	0,89%	28,14	27,7315	28,34	28,26
30/09/2022	47.834	-1,06%	28,17	28,01	28,828	28,02
29/09/2022	19.322	-0,84%	28,10	27,83	28,35	28,36
28/09/2022	17.448	2,80%	27,97	27,8536	28,80	28,60
27/09/2022	24.376	-2,11%	28,56	27,79	28,365	27,82
26/09/2022	17.482	-0,28%	28,50	28,30	28,6681	28,42
23/09/2022	14.568	-2,47%	28,80	28,155	28,73	28,48
22/09/2022	51.566	-0,92%	29,43	29,095	29,84	29,19
21/09/2022	22.556	0,58%	29,63	29,44	30,34	29,46
20/09/2022	29.317	-2,37%	29,44	28,86	29,4779	29,24
19/09/2022	24.516	1,77%	29,56	29,53	29,99	29,94
16/09/2022	34.072	0,17%	29,08	28,4358	29,43	29,40
15/09/2022	31.474	-1,30%	29,93	29,4325	30,285	29,64
14/09/2022	25.316	-1,44%	30,33	29,32	30,18	30,03
13/09/2022	36.784	-3,76%	31,15	30,4274	31,25	30,48
12/09/2022	28.643	0,67%	31,43	31,34	31,74	31,69
09/09/2022	12.348	2,84%	30,94	30,84	31,485	31,46
08/09/2022	30.648	0,07%	30,35	30,10	30,91	30,64
07/09/2022	45.098	5,26%	29,31	29,52	30,60	30,62
06/09/2022	30.808	-2,18%	29,33	28,33	29,13	29,09
05/09/2022	22.450	-2,18%	29,33	28,45	29,222	28,69
02/09/2022	22.450	-2,18%	29,33	28,45	29,222	28,69
01/09/2022	42.174	0,83%	28,96	28,59	29,43	29,33
31/08/2022	28.596	-2,38%	29,75	29,02	30,0879	29,10
30/08/2022	66.070	0,64%	29,44	29,37	30,06	29,79
29/08/2022	35.114	-1,69%	29,74	29,59	29,91	29,64
26/08/2022	38.887	-4,07%	31,495	30,13	31,4872	30,16
25/08/2022	18.256	1,16%	31,28	31,36	31,60	31,49
24/08/2022	40.345	-0,48%	31,36	31,11	31,385	31,14
23/08/2022	33.828	-1,36%	31,78	31,20	31,9866	31,25
22/08/2022	23.413	-3,21%	32,415	31,54	32,486	31,71
19/08/2022	21.575	-2,30%	33,15	32,59	33,1702	32,76
18/08/2022	22.143	1,24%	32,84	32,81	33,68	33,53
17/08/2022	25.336	-1,22%	33,195	32,99	33,3706	33,09
16/08/2022	35.553	-0,39%	33,62	33,41	33,74	33,52
15/08/2022	24.040	-0,36%	33,64	33,35	33,85	33,64
12/08/2022	24.696	2,99%	32,94	32,928	33,80	33,79