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 >
02/12/2025	1.353.500	-0,16%	18,99	18,58	19,085	18,975
01/12/2025	1.142.590	-5,68%	19,91	18,865	20,01	19,005
28/11/2025	991.240	12,04%	18,105	18,05	20,45	20,15
27/11/2025	1.166.980	4,99%	17,13	17,115	18,005	17,985
26/11/2025	1.446.000	2,45%	16,745	16,74	17,385	17,13
25/11/2025	1.486.000	3,37%	16,185	16,04	16,83	16,72
24/11/2025	1.310.300	1,70%	16,095	15,985	16,295	16,175
21/11/2025	1.394.200	-0,69%	16,175	15,72	16,335	15,905
20/11/2025	1.535.200	-4,04%	16,80	16,01	16,91	16,015
19/11/2025	1.348.000	3,73%	16,085	16,03	17,035	16,69
18/11/2025	1.393.030	-2,75%	15,905	15,745	16,53	16,09
17/11/2025	1.341.700	-2,07%	17,02	16,10	17,065	16,545
14/11/2025	1.115.900	-6,63%	18,21	16,595	18,35	16,895
13/11/2025	1.193.220	-2,03%	18,205	17,895	20,27	18,095
12/11/2025	1.319.700	5,75%	17,64	17,415	18,615	18,47
11/11/2025	1.358.220	1,42%	17,27	17,155	17,725	17,465
10/11/2025	1.082.500	-6,21%	18,26	16,65	18,35	17,22
07/11/2025	832.600	-7,97%	19,92	18,195	19,945	18,36
06/11/2025	1.080.700	-2,87%	20,45	19,765	20,46	19,95
05/11/2025	1.096.400	-0,34%	20,62	20,30	20,79	20,54
04/11/2025	813.700	-2,97%	21,03	20,33	21,06	20,61
03/11/2025	671.100	-3,76%	22,11	21,10	22,11	21,24
31/10/2025	757.600	-2,04%	22,57	21,83	22,68	22,07
30/10/2025	901.600	-2,30%	23,09	22,53	23,15	22,53
29/10/2025	987.900	-1,07%	23,36	23,03	23,62	23,06
28/10/2025	938.400	4,16%	22,48	22,33	23,51	23,31
27/10/2025	972.500	-1,06%	22,89	22,38	23,05	22,38
24/10/2025	932.600	-0,26%	22,52	22,19	22,86	22,62
23/10/2025	839.300	-1,39%	23,05	22,45	23,15	22,68
22/10/2025	968.700	-0,17%	23,10	22,93	23,57	23,00
21/10/2025	812.700	-0,69%	23,25	22,89	23,37	23,04
20/10/2025	909.500	0,35%	23,25	22,79	23,45	23,20
17/10/2025	928.300	0,61%	22,92	22,51	23,31	23,12
16/10/2025	969.000	-0,43%	23,11	22,92	23,26	22,98
15/10/2025	931.400	-3,31%	24,05	22,64	24,07	23,08
14/10/2025	796.810	-1,08%	24,06	23,62	24,25	23,87
13/10/2025	880.500	0,25%	24,27	23,19	24,38	24,13
10/10/2025	874.700	-2,47%	24,69	24,07	24,89	24,07
09/10/2025	748.800	0,57%	24,55	24,49	24,80	24,68
08/10/2025	889.400	-1,33%	24,94	24,52	25,02	24,54
07/10/2025	943.900	-0,24%	24,96	24,72	25,42	24,87
06/10/2025	801.900	-1,54%	25,32	24,72	25,48	24,93
03/10/2025	722.900	-0,35%	25,44	25,01	26,07	25,32
02/10/2025	948.900	1,15%	25,05	25,04	26,21	25,41
01/10/2025	932.600	3,20%	24,31	24,29	25,19	25,12
30/09/2025	904.000	0,83%	24,29	23,91	24,60	24,34
29/09/2025	789.200	-0,41%	24,50	24,10	25,09	24,14
26/09/2025	906.800	-3,54%	25,09	24,20	25,13	24,24
25/09/2025	694.400	-3,46%	26,07	24,95	26,25	25,13
24/09/2025	861.100	-0,34%	26,16	25,60	26,24	26,03
23/09/2025	899.800	-2,94%	26,98	25,90	27,00	26,12
22/09/2025	816.500	-2,82%	27,71	26,67	27,98	26,91
19/09/2025	670.100	-6,14%	29,62	27,68	29,87	27,69
18/09/2025	712.800	6,12%	27,93	27,47	29,69	29,50
17/09/2025	743.300	5,34%	26,65	26,12	27,98	27,80
16/09/2025	554.100	-0,15%	26,49	26,08	27,01	26,39
15/09/2025	657.400	1,23%	26,26	26,24	26,99	26,43
12/09/2025	705.200	0,54%	25,99	25,73	26,43	26,11
11/09/2025	782.100	0,89%	25,71	25,57	26,25	25,97
10/09/2025	758.600	-2,57%	26,43	25,52	26,63	25,74
09/09/2025	722.700	-0,53%	26,70	26,34	26,92	26,42
08/09/2025	776.800	6,84%	25,07	25,07	26,90	26,56
05/09/2025	794.300	3,07%	24,21	24,05	25,04	24,86
04/09/2025	946.500	0,58%	24,01	23,76	24,33	24,12
03/09/2025	1.002.300	5,92%	22,71	22,71	24,26	23,98
02/09/2025	875.100	-2,16%	23,07	22,47	23,23	22,64
01/09/2025	1.039.600	1,71%	22,76	22,76	23,56	23,14
29/08/2025	923.550	1,84%	22,20	21,78	23,03	22,75
28/08/2025	718.010	-2,02%	24,26	22,17	24,26	22,34
27/08/2025	860.380	-6,40%	24,39	22,80	24,61	22,80
26/08/2025	833.700	-1,58%	24,69	24,15	25,11	24,36
25/08/2025	759.900	2,87%	23,98	23,96	25,19	24,75
22/08/2025	895.200	1,09%	23,76	23,72	24,23	24,06
21/08/2025	913.300	0,21%	23,76	23,48	24,26	23,80
20/08/2025	881.400	1,02%	23,47	23,44	24,25	23,75
19/08/2025	745.700	3,66%	22,68	22,39	23,81	23,51
18/08/2025	788.300	-2,03%	23,19	22,56	23,24	22,68
15/08/2025	1.802.300	-0,30%	23,27	22,86	23,54	23,15
14/08/2025	1.020.700	-1,61%	23,40	23,00	23,63	23,22
13/08/2025	778.010	-2,36%	24,11	22,83	24,20	23,60
12/08/2025	923.700	-3,01%	24,97	23,65	25,25	24,17
11/08/2025	747.000	-2,66%	25,76	24,45	26,30	24,92
08/08/2025	1.532.200	1,59%	25,05	25,02	26,23	25,60
07/08/2025	1.551.200	1,04%	25,00	24,96	25,86	25,20
06/08/2025	1.685.200	-1,58%	25,43	24,85	25,59	24,94
05/08/2025	1.459.000	-1,29%	25,70	25,32	26,40	25,34
04/08/2025	1.503.000	0,39%	25,72	25,58	26,21	25,67
01/08/2025	1.693.000	-1,50%	25,97	25,31	26,26	25,57
31/07/2025	1.620.700	-2,33%	26,68	25,80	26,81	25,96
30/07/2025	1.547.600	-0,97%	26,78	26,25	27,03	26,58
29/07/2025	1.586.600	-0,74%	26,76	26,64	27,22	26,84
28/07/2025	1.495.100	-2,06%	27,99	26,74	28,26	27,04
25/07/2025	1.609.500	2,03%	27,05	26,77	27,77	27,61
24/07/2025	1.646.500	1,35%	26,70	26,70	27,58	27,06
23/07/2025	1.667.900	3,73%	25,87	25,87	26,80	26,70
22/07/2025	1.568.600	-0,62%	25,71	25,30	26,01	25,74
21/07/2025	1.894.100	15,52%	22,37	22,08	26,35	25,90
18/07/2025	1.085.800	1,59%	22,10	21,64	25,19	22,42
17/07/2025	962.200	-0,99%	22,14	21,36	22,33	22,07
16/07/2025	985.000	-5,63%	23,59	21,82	23,87	22,29