Deutsche Post AG (DHL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2025	862.156	1,16%	39,12	38,89	39,34	38,89
12/05/2025	1.843.819	4,67%	38,01	37,30	39,24	38,89
09/05/2025	1.401.398	-0,40%	37,78	37,25	37,91	37,30
08/05/2025	1.335.327	1,77%	37,155	36,81	37,53	37,42
07/05/2025	1.297.409	-0,58%	36,90	36,69	37,40	36,81
06/05/2025	1.794.208	0,33%	37,11	36,34	37,23	36,985
05/05/2025	1.456.637	-3,22%	36,52	36,52	38,17	36,94
02/05/2025	1.646.262	2,03%	38,27	37,42	38,61	38,17
30/04/2025	58.326	2,13%	37,96	37,24	38,53	37,42
29/04/2025	1.336.894	-0,35%	37,50	36,56	37,535	37,06
28/04/2025	955.442	-0,46%	37,48	37,09	37,65	37,16
25/04/2025	772.039	0,11%	37,57	37,20	37,70	37,34
24/04/2025	765.475	0,49%	36,70	36,46	37,265	37,25
23/04/2025	1.372.557	2,70%	36,51	35,94	37,24	36,89
22/04/2025	846.428	0,10%	35,92	35,57	36,12	35,94
17/04/2025	968.146	-0,78%	36,11	35,54	36,14	35,905
16/04/2025	813.311	-0,39%	35,87	35,79	36,42	36,06
15/04/2025	900.839	1,48%	35,77	35,68	36,47	36,38
14/04/2025	1.120.874	4,97%	34,97	34,105	35,83	35,72
11/04/2025	1.205.022	-0,18%	34,63	33,53	34,68	34,105
10/04/2025	2.420.757	4,37%	36,01	32,825	36,23	34,23
09/04/2025	2.667.766	-4,65%	33,13	32,39	34,21	32,825
08/04/2025	2.917.685	1,63%	34,13	33,535	34,695	34,21
07/04/2025	4.605.694	-4,07%	31,56	31,32	35,91	33,535
04/04/2025	2.997.457	-6,09%	36,89	34,39	37,03	35,10
03/04/2025	2.639.852	-4,84%	37,30	36,78	39,165	37,25
02/04/2025	1.470.760	-1,61%	39,54	38,72	39,86	39,165
01/04/2025	1.294.435	0,80%	39,72	39,485	40,01	39,86
31/03/2025	1.576.296	-1,05%	39,45	38,965	39,90	39,485
28/03/2025	873.405	-0,55%	39,96	39,71	40,34	39,90
27/03/2025	1.131.512	-1,55%	40,21	39,86	40,62	40,05
26/03/2025	1.299.689	-2,15%	41,67	40,59	41,725	40,62
25/03/2025	1.117.674	0,96%	41,50	40,76	41,56	41,44
24/03/2025	1.390.582	0,51%	41,49	40,85	41,73	41,045
21/03/2025	2.235.334	-2,45%	41,195	40,78	41,98	40,85
20/03/2025	1.771.379	-2,01%	42,75	41,85	43,01	41,98
19/03/2025	1.031.730	-0,11%	42,51	42,43	43,09	42,84
18/03/2025	1.074.533	0,91%	42,645	42,38	43,09	42,895
17/03/2025	1.616.786	-0,45%	42,73	42,115	42,755	42,415
14/03/2025	1.751.154	2,42%	41,60	41,29	43,04	42,60
13/03/2025	1.396.606	0,41%	41,38	40,95	41,83	41,68
12/03/2025	1.302.717	0,05%	42,38	41,41	42,50	41,55
11/03/2025	1.864.116	-1,37%	42,73	41,41	43,16	41,62
10/03/2025	2.012.288	-2,05%	43,20	41,95	43,33	42,37
07/03/2025	2.461.449	-2,05%	42,77	42,11	43,95	43,255
06/03/2025	4.145.510	13,51%	40,94	39,00	44,09	43,95
05/03/2025	1.985.596	4,28%	38,55	37,18	39,19	39,00
04/03/2025	1.839.269	-3,60%	37,88	37,025	38,59	37,18
03/03/2025	1.450.490	1,84%	37,46	37,41	38,79	38,59
28/02/2025	908.377	0,87%	37,04	36,91	37,81	37,685
27/02/2025	923.214	-1,73%	37,72	37,00	38,09	37,36
26/02/2025	808.539	1,82%	37,44	37,28	38,17	38,09
25/02/2025	636.812	-0,64%	37,145	36,98	37,57	37,29
24/02/2025	968.788	1,59%	37,50	36,885	37,59	37,57
21/02/2025	1.328.116	0,88%	36,68	36,52	37,185	36,885
20/02/2025	814.649	0,80%	36,58	36,27	37,03	36,52
19/02/2025	886.504	-2,26%	36,99	36,24	37,24	36,27
18/02/2025	935.949	0,05%	36,88	36,515	37,19	37,11
17/02/2025	479.789	0,72%	36,61	36,465	36,98	36,94
14/02/2025	696.722	-0,73%	36,59	36,47	36,97	36,675
13/02/2025	1.276.002	4,38%	35,72	35,42	36,99	36,89
12/02/2025	1.010.467	-0,20%	35,55	35,07	35,70	35,42
11/02/2025	647.917	0,51%	35,18	35,01	35,49	35,47
10/02/2025	713.293	1,44%	34,86	34,765	35,305	35,29
07/02/2025	1.008.556	-1,56%	35,27	34,77	35,59	34,77
06/02/2025	1.088.016	3,61%	34,45	34,175	35,40	35,35
05/02/2025	1.436.885	-0,26%	34,27	34,02	34,44	34,175
04/02/2025	709.519	0,76%	33,99	33,80	34,46	34,44
03/02/2025	1.176.166	-1,24%	33,82	33,38	34,72	34,18
31/01/2025	1.439.660	-0,80%	35,17	34,60	35,37	34,72
30/01/2025	2.169.305	-1,64%	35,83	35,02	36,23	35,09
29/01/2025	998.999	-1,00%	36,13	35,64	36,29	35,675
28/01/2025	683.001	0,59%	35,79	35,755	36,32	36,13
27/01/2025	842.797	0,35%	35,77	35,44	36,04	35,92
24/01/2025	854.059	0,90%	35,56	35,395	36,14	35,715
23/01/2025	812.413	1,29%	35,06	34,945	35,43	35,395
22/01/2025	1.449.632	-1,60%	35,605	34,755	35,75	34,945
21/01/2025	806.856	-1,74%	35,81	35,55	36,19	35,55
20/01/2025	866.816	1,92%	35,43	35,325	36,245	36,19
17/01/2025	947.196	1,98%	34,81	34,79	35,52	35,51
16/01/2025	1.037.117	0,75%	34,64	34,34	34,80	34,79
15/01/2025	1.412.926	4,17%	33,17	33,08	34,68	34,53
14/01/2025	1.151.673	-1,39%	33,76	33,02	33,91	33,08
13/01/2025	737.563	-0,68%	33,64	33,32	33,83	33,515
09/01/2025	686.845	-1,62%	34,24	33,76	34,56	33,76
08/01/2025	779.296	0,32%	34,44	34,105	34,59	34,56
07/01/2025	673.305	0,58%	34,19	34,05	34,69	34,48
06/01/2025	648.271	1,99%	33,89	33,57	34,40	34,29
03/01/2025	389.140	-0,94%	34,015	33,56	34,055	33,62
02/01/2025	524.027	0,13%	34,21	33,585	34,42	33,99
30/12/2024	190.500	0,02%	33,93	33,82	34,01	33,945
27/12/2024	511.929	0,92%	33,61	33,58	34,045	33,94
26/12/2024	5.568	0,00%	33,85	33,47	33,85	33,61
23/12/2024	5.568	0,09%	33,85	33,47	33,85	33,61
20/12/2024	853.153	0,15%	33,40	33,22	33,64	33,63
19/12/2024	639.358	-0,71%	33,22	33,22	33,84	33,59
18/12/2024	0	-1,07%	33,98	33,765	34,12	33,83
17/12/2024	1.299.072	-2,71%	34,80	33,83	35,04	34,075
16/12/2024	1.248.826	-0,79%	35,26	34,795	35,34	35,04
13/12/2024	785.794	-0,06%	35,37	35,21	35,58	35,29