Mercedes-Benz Group AG (MBG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12-12-2023	639.869	-0,73%	63,28	62,92	63,61	62,72
11-12-2023	770.116	0,21%	63,38	62,48	63,38	63,05
08-12-2023	1.023.312	0,71%	62,44	62,11	63,11	62,87
07-12-2023	713.557	-0,08%	62,06	61,96	62,57	62,34
06-12-2023	1.124.855	1,19%	61,74	61,44	62,98	62,37
05-12-2023	945.880	1,42%	60,25	60,22	61,68	61,45
04-12-2023	690.897	0,68%	60,09	59,82	60,75	60,52
01-12-2023	593.517	0,70%	59,65	59,46	60,155	60,11
30-11-2023	897.552	0,79%	59,56	58,99	59,78	59,69
29-11-2023	1.100.580	2,35%	58,00	58,00	59,54	59,29
28-11-2023	687.755	-0,76%	57,91	57,60	58,00	57,96
27-11-2023	712.220	-0,39%	58,54	58,055	58,65	58,36
24-11-2023	769.634	0,51%	58,01	57,62	58,64	58,56
23-11-2023	631.817	-0,15%	58,39	58,13	58,505	58,265
22-11-2023	807.553	0,18%	58,43	58,14	58,58	58,28
21-11-2023	784.110	-1,49%	58,87	58,13	59,10	58,175
20-11-2023	698.990	0,76%	58,95	58,46	59,11	59,055
17-11-2023	724.782	1,17%	58,02	57,90	58,76	58,60
16-11-2023	1.102.739	-1,41%	58,30	57,89	58,80	57,95
15-11-2023	906.714	1,09%	58,29	58,11	58,98	58,69
14-11-2023	953.480	2,46%	56,96	56,48	58,095	57,99
13-11-2023	893.743	-0,03%	56,83	56,21	57,02	56,60
10-11-2023	770.861	-1,43%	56,70	56,24	56,86	56,49
09-11-2023	1.038.227	-0,31%	57,54	57,19	57,92	57,29
08-11-2023	680.010	0,97%	57,24	56,375	57,82	57,45
07-11-2023	914.426	-1,13%	57,175	56,68	57,59	56,87
06-11-2023	914.570	-0,79%	58,75	57,42	58,75	57,53
03-11-2023	900.952	0,94%	58,66	57,88	58,66	57,99
02-11-2023	1.999.995	2,29%	56,64	56,46	57,69	57,52
01-11-2023	1.382.058	1,79%	55,89	55,34	56,535	56,23
31-10-2023	1.289.154	-0,22%	55,52	55,07	55,87	55,43
30-10-2023	1.983.615	-1,32%	56,00	55,26	56,42	55,55
27-10-2023	2.028.097	-2,02%	57,15	56,04	57,87	56,21
26-10-2023	2.784.493	-6,34%	58,25	57,13	58,755	57,37
25-10-2023	1.186.419	-0,05%	61,69	60,79	61,81	61,38
24-10-2023	661.354	-0,32%	61,55	61,11	61,78	61,53
23-10-2023	922.753	-0,29%	62,13	60,75	62,17	61,73
20-10-2023	4.497.505	-2,27%	62,96	61,76	63,04	62,01
19-10-2023	2.859.429	-1,14%	63,46	62,58	63,81	63,45
18-10-2023	1.671.117	-1,06%	65,00	64,18	65,29	64,18
17-10-2023	1.555.144	0,26%	64,46	63,99	64,88	64,87
16-10-2023	1.684.499	0,59%	64,37	63,71	64,85	64,70
13-10-2023	2.178.624	-1,34%	65,14	64,26	65,43	64,32
12-10-2023	1.425.955	0,52%	65,35	64,88	65,63	65,19
11-10-2023	2.216.892	0,37%	64,37	63,89	65,09	64,85
10-10-2023	2.336.447	1,83%	63,93	63,88	65,01	64,61
09-10-2023	1.704.444	-0,63%	63,48	62,83	63,68	63,45
06-10-2023	3.411.439	-0,89%	64,42	62,74	64,84	63,85
05-10-2023	1.629.229	-0,79%	64,90	64,29	65,04	64,42
04-10-2023	2.371.506	0,00%	64,52	63,52	65,20	64,93
03-10-2023	1.708.507	-1,04%	65,41	64,90	65,81	64,93
02-10-2023	1.800.099	-0,43%	66,50	65,14	66,53	65,61
29-09-2023	686.930	0,05%	66,01	65,62	66,33	65,89
28-09-2023	2.121.972	0,97%	65,48	64,78	66,21	65,89
27-09-2023	1.770.969	-0,31%	65,32	65,13	66,22	65,26
26-09-2023	2.379.936	-1,39%	66,36	65,15	66,36	65,46
25-09-2023	2.525.595	-1,41%	66,98	65,87	67,27	66,38
22-09-2023	785.160	-0,22%	67,11	66,62	67,44	67,33
21-09-2023	1.703.195	-1,14%	67,60	66,88	67,97	67,43
20-09-2023	814.068	1,94%	67,13	67,10	68,55	68,21
19-09-2023	600.641	0,59%	66,43	66,35	67,34	66,84
18-09-2023	2.471.988	-1,15%	67,15	66,16	67,33	66,44
15-09-2023	4.884.518	1,13%	67,27	66,74	67,89	67,21
14-09-2023	1.042.770	-0,79%	66,87	65,52	66,87	66,46
13-09-2023	3.529.751	-0,09%	66,81	66,57	69,50	66,85
12-09-2023	2.676.363	1,03%	66,66	65,90	67,39	66,91
11-09-2023	2.417.449	0,61%	66,24	65,85	66,61	66,23
08-09-2023	2.258.116	0,81%	65,45	64,68	65,95	65,83
07-09-2023	893.950	-1,64%	66,05	65,33	66,44	65,30
06-09-2023	1.868.524	-1,00%	66,55	66,16	66,92	66,24
05-09-2023	802.432	0,65%	66,20	65,93	66,91	66,91
04-09-2023	1.721.615	0,97%	66,02	66,01	66,95	66,50
01-09-2023	3.407.902	-2,49%	67,74	65,57	67,80	65,86
31-08-2023	7.356.061	0,04%	67,60	67,31	67,99	67,54
30-08-2023	1.981.494	-0,47%	68,19	67,30	68,22	67,51
29-08-2023	1.110.504	0,50%	67,89	67,24	68,24	67,83
28-08-2023	1.847.514	0,64%	67,60	66,61	67,74	67,43
25-08-2023	1.411.722	0,02%	66,81	66,61	67,32	67,00
24-08-2023	1.921.427	-0,81%	68,10	66,88	68,49	66,99
23-08-2023	1.797.299	-0,37%	68,00	67,22	68,31	67,54
22-08-2023	1.279.950	0,37%	68,00	67,61	68,26	67,79
21-08-2023	1.734.287	0,78%	66,85	66,77	67,83	67,54
18-08-2023	2.654.962	-0,74%	67,09	66,39	67,15	67,02
17-08-2023	1.978.472	-1,11%	68,11	67,32	68,16	67,52
16-08-2023	585.007	0,09%	67,98	67,84	68,96	68,28
15-08-2023	737.291	-0,97%	68,93	68,09	68,96	68,13
14-08-2023	1.957.208	-0,39%	68,95	68,56	69,27	68,84
11-08-2023	2.450.747	-1,74%	69,99	69,11	70,11	69,11
10-08-2023	1.903.057	1,19%	70,07	69,92	70,74	70,33
09-08-2023	1.733.233	-1,11%	70,02	69,50	70,63	69,50
08-08-2023	2.394.838	-1,57%	71,04	69,58	71,71	70,28
07-08-2023	1.545.919	-0,14%	71,18	70,71	71,68	71,40
04-08-2023	1.571.767	0,48%	71,50	70,86	71,78	71,50
03-08-2023	2.051.658	0,16%	70,50	70,07	71,34	71,16
02-08-2023	1.997.851	0,18%	70,04	69,66	71,25	71,05
01-08-2023	3.075.871	-2,37%	72,79	70,66	72,84	70,92
31-07-2023	1.939.953	-1,25%	73,60	72,55	73,70	72,64
28-07-2023	1.382.741	1,23%	72,94	71,78	73,47	73,56
27-07-2023	1.564.267	4,24%	69,95	68,77	72,96	72,72
26-07-2023	1.230.370	-1,95%	70,87	69,11	71,06	69,76