Daimler Truck Holding AG (DTG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,67%	38,97	38,85	39,39	39,31
17/05/2024	349.252	0,67%	38,97	38,85	39,39	39,31
16/05/2024	539.326	-5,39%	39,37	38,96	40,11	39,00
15/05/2024	658.209	-1,58%	41,93	40,94	41,95	41,10
14/05/2024	378.112	1,19%	41,14	41,07	41,91	41,59
13/05/2024	440.228	-1,04%	41,71	40,835	41,75	41,10
10/05/2024	402.605	0,44%	41,60	41,385	42,08	41,53
09/05/2024	234.671	2,05%	40,88	40,53	41,40	41,35
08/05/2024	603.879	-0,95%	41,01	40,03	41,11	40,52
07/05/2024	359.425	0,99%	40,90	40,04	40,91	40,98
06/05/2024	489.512	-0,80%	41,10	40,17	41,17	40,58
03/05/2024	1.580.857	-3,62%	39,69	39,51	41,055	40,905
02/05/2024	923.971	0,74%	42,00	41,60	42,58	42,44
01/05/2024	0	-4,38%	44,11	42,07	44,25	42,13
30/04/2024	1.222.551	-4,38%	44,11	42,07	44,25	42,13
29/04/2024	496.787	2,68%	43,27	43,27	44,08	44,06
26/04/2024	538.482	2,61%	42,10	41,87	42,92	42,91
25/04/2024	595.509	-2,03%	42,86	41,78	42,88	41,95
24/04/2024	382.063	-1,27%	43,345	42,80	43,54	42,88
23/04/2024	279.908	0,67%	43,43	43,08	43,49	43,45
22/04/2024	510.831	-0,67%	43,58	42,86	43,66	43,22
19/04/2024	476.004	-1,32%	43,38	42,95	43,77	43,51
18/04/2024	593.797	0,16%	44,39	43,79	44,41	44,05
17/04/2024	687.631	-0,81%	44,84	43,78	45,025	44,11
16/04/2024	577.657	-2,20%	44,51	44,05	44,83	44,47
15/04/2024	336.117	1,18%	45,44	45,34	45,98	45,61
12/04/2024	538.325	-1,72%	46,21	44,935	46,26	45,09
11/04/2024	560.903	0,02%	46,01	45,62	46,27	45,88
10/04/2024	577.434	1,60%	45,605	44,78	46,13	45,87
09/04/2024	810.458	-4,18%	47,02	45,15	47,13	45,15
08/04/2024	415.809	1,59%	46,955	46,84	47,25	47,19
05/04/2024	486.544	0,19%	45,78	45,78	46,53	46,45
04/04/2024	447.594	1,74%	45,61	45,60	46,39	46,53
03/04/2024	650.973	-2,06%	46,50	45,16	46,50	45,66
02/04/2024	486.984	-0,21%	47,34	46,51	47,47	46,67
01/04/2024	0	1,02%	46,705	46,46	46,83	46,96
28/03/2024	409.980	1,02%	46,705	46,46	46,83	46,96
27/03/2024	253.179	-0,72%	47,115	46,42	47,14	46,60
26/03/2024	241.621	0,33%	46,97	46,80	47,45	47,06
25/03/2024	236.899	0,88%	46,36	46,22	46,93	46,89
22/03/2024	336.781	-0,42%	46,61	46,31	46,87	46,54
21/03/2024	489.804	-0,67%	47,38	46,42	47,38	46,67
20/03/2024	599.685	-1,06%	47,39	46,63	47,57	46,985
19/03/2024	503.572	1,56%	46,88	46,625	47,64	47,64
18/03/2024	373.319	0,09%	46,83	46,68	47,265	46,86
15/03/2024	860.034	2,05%	46,00	45,93	47,04	46,82
14/03/2024	715.785	2,28%	45,06	45,05	45,95	45,80
13/03/2024	365.484	-0,30%	44,95	44,57	45,18	44,84
12/03/2024	637.631	2,45%	44,36	44,055	45,04	45,01
11/03/2024	373.819	0,67%	43,27	43,10	43,98	43,89
08/03/2024	388.222	1,25%	43,38	43,10	43,92	43,61
07/03/2024	559.563	0,21%	43,07	42,97	43,83	43,07
06/03/2024	692.281	-0,49%	43,35	42,65	43,37	42,99
05/03/2024	722.479	1,04%	42,66	42,30	43,27	43,20
04/03/2024	787.283	-4,14%	43,89	42,69	44,50	42,755
01/03/2024	2.379.810	17,67%	40,89	40,50	44,73	44,62
29/02/2024	578.520	1,09%	37,47	37,45	38,01	37,92
28/02/2024	519.493	0,27%	37,26	37,20	37,59	37,46
27/02/2024	471.429	1,25%	36,91	36,77	37,55	37,36
26/02/2024	294.517	0,49%	36,62	36,61	36,95	36,90
23/02/2024	359.551	1,16%	36,355	36,32	36,75	36,72
22/02/2024	617.103	0,08%	36,52	36,10	36,98	36,30
21/02/2024	527.332	1,94%	35,64	35,55	36,29	36,27
20/02/2024	236.159	1,15%	35,01	34,99	35,62	35,58
19/02/2024	254.729	-1,22%	35,41	35,055	35,525	35,175
16/02/2024	328.747	1,17%	35,375	35,34	35,71	35,61
15/02/2024	355.545	1,76%	34,79	34,75	35,54	35,21
14/02/2024	180.881	0,23%	34,385	34,32	34,73	34,58
13/02/2024	318.519	-0,26%	34,58	34,37	34,93	34,50
12/02/2024	187.787	0,80%	34,50	34,50	34,69	34,59
09/02/2024	286.075	0,57%	34,23	34,16	34,765	34,315
08/02/2024	181.535	0,43%	34,19	33,98	34,37	34,20
07/02/2024	230.033	-0,18%	34,09	34,05	34,57	34,03
06/02/2024	321.089	1,13%	33,77	33,52	34,11	34,06
05/02/2024	365.214	-0,33%	33,75	33,52	34,00	33,59
02/02/2024	333.343	0,99%	33,60	33,59	33,89	33,70
01/02/2024	351.346	0,30%	33,11	33,08	33,56	33,37
31/01/2024	290.603	0,57%	33,025	33,02	33,43	33,27
30/01/2024	316.917	-0,21%	33,19	32,84	33,26	33,04
29/01/2024	472.964	-0,02%	33,08	33,08	33,59	33,11
26/01/2024	528.936	1,10%	32,55	32,47	33,15	33,115
25/01/2024	584.575	1,27%	32,27	32,22	32,78	32,78
24/01/2024	548.179	2,34%	31,94	31,86	32,54	32,35
23/01/2024	350.749	0,67%	31,53	31,35	31,83	31,56
22/01/2024	482.495	1,52%	31,21	31,16	31,46	31,35
19/01/2024	377.567	-1,41%	31,44	30,82	31,47	30,88
18/01/2024	328.392	0,22%	31,22	31,08	31,44	31,27
17/01/2024	535.958	-0,86%	31,21	31,02	31,28	31,20
16/01/2024	310.236	-1,13%	31,74	31,39	31,75	31,48
15/01/2024	624.694	-1,24%	32,31	31,82	32,63	31,84
12/01/2024	264.365	0,59%	32,32	32,06	32,435	32,30
11/01/2024	607.493	-2,12%	32,98	32,07	33,30	32,11
10/01/2024	349.064	0,34%	32,725	32,715	33,18	32,84
09/01/2024	400.115	-0,94%	33,26	32,55	33,26	32,74
08/01/2024	349.748	-0,39%	32,935	32,75	33,26	33,16
05/01/2024	289.889	-0,30%	33,19	33,07	33,47	33,25
04/01/2024	296.716	-0,27%	33,38	33,045	33,44	33,35
03/01/2024	371.868	-1,96%	34,10	33,36	34,21	33,56
02/01/2024	402.343	0,32%	33,99	33,67	34,44	34,23
29/12/2023	145.046	0,35%	33,99	33,91	34,18	34,12