BiG | O banco que entende os seus valores.

Delivery Hero SE (DHER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
30/04/2026	1.991.840	8,66%	19,12	19,12	21,02	20,58
29/04/2026	2.514.400	-2,14%	19,495	18,765	19,695	18,94
28/04/2026	2.433.500	-1,45%	19,805	19,355	20,23	19,355
27/04/2026	2.400.000	1,29%	19,51	19,095	19,815	19,64
24/04/2026	2.333.500	0,75%	19,30	19,15	19,755	19,39
23/04/2026	2.723.100	-1,56%	19,50	19,23	19,84	19,245
22/04/2026	2.373.400	-1,96%	20,19	19,52	20,36	19,55
21/04/2026	1.858.100	-1,87%	20,22	19,935	20,75	19,94
20/04/2026	1.810.400	-3,05%	20,15	19,88	20,65	20,32
17/04/2026	1.243.080	4,96%	20,99	20,41	21,76	20,96
16/04/2026	1.398.300	8,21%	18,645	18,645	19,985	19,97
15/04/2026	1.142.300	8,40%	17,095	17,075	18,78	18,455
14/04/2026	1.536.500	0,09%	17,12	17,025	17,52	17,025
13/04/2026	1.486.700	0,24%	16,595	16,50	17,09	17,01
10/04/2026	1.308.100	2,04%	16,59	16,565	17,565	16,97
09/04/2026	1.599.500	0,00%	16,555	16,015	16,975	16,63
08/04/2026	1.260.800	5,39%	16,555	16,49	17,44	16,63
07/04/2026	1.652.600	-4,16%	16,44	15,565	16,445	15,78
02/04/2026	1.553.200	1,39%	16,015	15,815	16,72	16,465
01/04/2026	1.209.700	3,84%	15,64	15,56	16,875	16,24
31/03/2026	1.678.200	-3,31%	16,25	15,30	16,41	15,64
30/03/2026	1.322.400	-1,16%	16,455	15,41	16,595	16,175
27/03/2026	1.597.060	5,31%	15,62	15,03	17,18	16,365
26/03/2026	1.686.170	-1,65%	15,96	15,465	16,15	15,54
25/03/2026	1.660.800	0,70%	15,805	15,735	16,29	15,80
24/03/2026	1.784.500	-6,05%	16,62	15,445	16,90	15,69
23/03/2026	1.529.900	11,78%	15,40	14,905	17,095	16,70
20/03/2026	1.220.900	-4,08%	15,50	14,825	15,70	14,94
19/03/2026	1.454.900	-3,05%	15,955	15,27	15,975	15,575
18/03/2026	1.368.900	-1,41%	16,355	16,065	17,015	16,065
17/03/2026	1.717.510	-2,75%	16,755	16,03	16,775	16,295
16/03/2026	1.455.300	-0,09%	16,97	16,35	17,07	16,755
13/03/2026	1.219.700	-0,77%	17,045	16,67	17,365	16,77
12/03/2026	1.119.680	-3,21%	17,215	16,90	17,925	16,90
11/03/2026	1.338.480	-4,43%	17,825	16,835	18,185	17,46
10/03/2026	2.459.300	-0,25%	18,525	18,22	19,15	18,27
09/03/2026	2.587.980	-0,70%	17,60	17,475	18,56	18,315
06/03/2026	2.850.700	0,68%	18,43	17,80	18,725	18,445
05/03/2026	2.683.200	2,18%	17,715	17,695	18,92	18,32
04/03/2026	2.986.160	4,18%	17,255	17,045	18,215	17,93
03/03/2026	2.567.800	-4,94%	18,13	16,715	18,185	17,21
02/03/2026	2.850.700	-6,92%	18,38	17,99	19,04	18,105
27/02/2026	2.049.000	-5,40%	19,865	18,89	20,49	19,45
26/02/2026	2.043.950	5,95%	19,515	19,445	21,03	20,56
25/02/2026	2.423.000	-0,18%	19,505	19,255	19,78	19,405
24/02/2026	2.477.000	0,10%	19,43	19,26	20,06	19,44
23/02/2026	2.228.700	-4,33%	20,10	19,41	20,65	19,42
20/02/2026	1.255.000	0,00%	20,42	20,27	20,73	20,30
19/02/2026	1.453.100	-5,01%	21,44	20,30	21,65	20,30
18/02/2026	1.125.000	4,19%	20,61	20,19	21,85	21,37
17/02/2026	2.055.300	4,03%	19,67	19,50	20,75	20,51
16/02/2026	2.107.420	-1,03%	19,98	19,515	20,62	19,715
13/02/2026	2.314.900	-5,77%	20,60	19,165	20,60	19,92
12/02/2026	1.849.700	-2,94%	21,92	21,14	22,80	21,14
11/02/2026	1.992.800	-2,81%	22,46	21,54	22,50	21,78
10/02/2026	2.104.000	1,08%	22,24	22,02	22,69	22,41
09/02/2026	1.602.310	-6,46%	23,91	22,01	24,18	22,17
06/02/2026	1.946.000	3,13%	23,07	22,59	23,80	23,70
05/02/2026	1.765.630	-9,49%	25,41	22,50	25,42	22,98
04/02/2026	1.505.900	0,87%	25,08	24,46	26,10	25,39
03/02/2026	1.885.500	-2,74%	25,88	25,01	26,34	25,17
02/02/2026	1.754.400	10,13%	23,42	23,31	26,00	25,88
30/01/2026	1.928.100	-4,63%	24,71	23,43	24,71	23,50
29/01/2026	1.855.800	-4,86%	25,88	24,50	25,90	24,64
28/01/2026	1.924.900	-1,86%	26,73	25,48	26,73	25,90
27/01/2026	1.606.600	0,30%	26,47	25,99	27,08	26,39
26/01/2026	1.917.400	4,24%	25,50	25,50	27,14	26,31
23/01/2026	1.927.000	-0,08%	25,26	25,05	25,84	25,24
22/01/2026	1.945.600	2,85%	24,53	24,39	25,34	25,26
21/01/2026	1.976.600	2,72%	24,09	23,66	24,64	24,56
20/01/2026	1.648.800	-5,27%	25,04	23,53	25,42	23,91
19/01/2026	1.827.000	-0,63%	24,84	24,32	25,68	25,24
16/01/2026	1.475.000	0,32%	25,44	25,01	25,78	25,40
15/01/2026	1.924.900	0,04%	25,45	24,98	25,94	25,32
14/01/2026	1.430.900	1,28%	25,27	24,61	25,47	25,31
13/01/2026	1.756.700	2,75%	24,45	24,11	25,42	24,99
12/01/2026	1.152.200	3,23%	23,39	23,32	24,51	24,32
09/01/2026	1.132.700	0,86%	23,50	23,29	24,26	23,56
08/01/2026	1.390.100	1,83%	22,88	22,41	23,63	23,36
07/01/2026	1.183.160	3,10%	22,33	21,98	23,26	22,94
06/01/2026	1.501.400	3,58%	21,49	21,34	22,38	22,25
05/01/2026	1.506.800	-5,67%	22,85	21,30	23,05	21,48
02/01/2026	1.482.500	0,26%	22,71	22,62	23,28	22,77
30/12/2025	615.400	1,61%	22,31	22,24	22,74	22,71
29/12/2025	1.203.800	2,24%	21,91	21,81	22,45	22,35
23/12/2025	1.371.100	-1,58%	22,37	21,81	22,81	21,86
22/12/2025	1.351.100	0,95%	22,02	21,77	22,56	22,21
19/12/2025	1.485.400	3,43%	21,46	21,34	22,38	22,00
18/12/2025	1.300.900	-0,75%	21,56	20,56	21,56	21,27
17/12/2025	1.479.600	-0,65%	21,62	20,84	21,80	21,43
16/12/2025	1.461.300	-0,83%	21,69	21,49	22,04	21,57
15/12/2025	1.501.100	2,11%	21,42	21,31	21,95	21,75
12/12/2025	1.152.130	-0,23%	21,39	21,29	22,04	21,30
11/12/2025	787.290	-5,24%	21,20	21,01	21,67	21,35
10/12/2025	1.013.660	9,48%	21,10	20,82	22,82	22,53
09/12/2025	932.030	7,19%	19,24	19,225	20,82	20,58
08/12/2025	400.220	-3,47%	19,845	19,20	20,50	19,20
05/12/2025	406.000	7,69%	18,52	18,495	19,96	19,89
04/12/2025	405.600	-0,24%	18,535	18,205	18,785	18,47
03/12/2025	671.000	-2,42%	19,065	18,345	19,355	18,515