Danaos Corporation (DAC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,19%	85,75	84,84	86,35	85,15
17/05/2024	53.933	-0,19%	85,75	84,84	86,35	85,15
16/05/2024	36.672	1,08%	84,41	83,8601	85,77	85,29
15/05/2024	37.446	-0,25%	84,04	83,2701	85,00	84,37
14/05/2024	47.913	1,60%	83,05	82,6515	84,68	84,58
13/05/2024	36.955	0,52%	82,80	82,81	83,8725	83,25
10/05/2024	76.540	-0,10%	82,80	82,05	84,73	82,82
09/05/2024	63.090	2,21%	81,43	81,235	82,9746	82,90
08/05/2024	45.450	1,25%	80,11	79,97	81,125	81,11
07/05/2024	37.412	1,46%	79,88	79,37	80,19	80,11
06/05/2024	45.816	0,54%	78,43	78,31	80,17	78,96
03/05/2024	63.286	2,60%	77,54	77,37	78,8022	78,54
02/05/2024	26.646	0,22%	76,775	76,50	77,285	76,55
01/05/2024	24.443	-0,17%	76,21	75,90	76,67	76,38
30/04/2024	45.320	-0,75%	76,84	75,675	76,84	76,51
29/04/2024	59.943	2,50%	75,21	75,41	77,2499	77,09
26/04/2024	30.521	1,66%	75,21	74,775	75,785	75,21
25/04/2024	15.523	0,10%	73,72	73,60	74,40	73,98
24/04/2024	37.373	-0,57%	74,665	73,625	74,8633	73,91
23/04/2024	39.148	0,56%	73,89	74,095	74,91	74,30
22/04/2024	40.575	1,28%	72,49	72,78	74,00	73,89
19/04/2024	34.718	1,39%	72,49	71,845	72,95	72,96
18/04/2024	38.014	-0,15%	71,90	71,79	72,92	71,96
17/04/2024	36.083	-0,35%	72,65	71,92	72,795	72,07
16/04/2024	40.672	-0,08%	72,43	71,32	72,63	72,32
15/04/2024	38.777	0,17%	73,60	72,18	73,14	72,38
12/04/2024	29.085	-2,12%	73,60	72,15	74,932	72,0415
11/04/2024	31.341	0,63%	74,00	73,53	74,932	73,60
10/04/2024	50.095	-0,22%	73,425	72,75	73,96	73,14
09/04/2024	45.346	-0,50%	73,425	72,57	73,61	73,30
08/04/2024	40.679	-0,31%	73,73	73,35	74,14	73,67
05/04/2024	31.854	0,01%	74,04	73,43	74,04	73,90
04/04/2024	32.741	-1,02%	74,65	73,83	75,02	73,89
03/04/2024	139.238	3,62%	72,52	72,706	75,41	74,65
02/04/2024	31.923	-0,57%	72,52	71,9174	72,52	72,04
01/04/2024	28.391	0,35%	72,64	72,15	72,98	72,45
28/03/2024	38.257	-0,46%	72,90	72,00	73,07	72,20
27/03/2024	28.466	0,78%	72,33	72,10	72,79	72,53
26/03/2024	40.039	-0,07%	71,83	71,57	72,54	71,97
25/03/2024	30.059	0,66%	71,96	71,6401	72,255	72,02
22/03/2024	23.052	-0,36%	71,55	71,34	72,06	71,55
21/03/2024	42.512	0,72%	71,45	71,175	72,20	71,81
20/03/2024	66.118	1,71%	69,61	69,33	71,5393	71,30
19/03/2024	32.334	-0,07%	70,135	69,63	70,25	70,10
18/03/2024	32.194	0,03%	69,90	69,54	70,5284	70,15
15/03/2024	34.865	0,13%	69,875	69,675	70,68	70,13
14/03/2024	39.358	-1,09%	70,67	69,80	70,54	70,04
13/03/2024	28.798	-1,30%	71,42	70,70	71,65	70,81
12/03/2024	36.810	1,87%	70,42	70,535	71,73	71,74
11/03/2024	33.111	-0,26%	71,17	70,04	70,60	70,42
08/03/2024	59.269	-1,19%	71,17	70,40	71,93	70,60
07/03/2024	40.979	0,03%	71,43	71,09	71,97	71,45
06/03/2024	46.118	2,60%	70,32	69,5303	71,7499	71,43
05/03/2024	40.253	-0,19%	70,32	69,57	71,18	69,62
04/03/2024	77.420	-3,74%	72,16	69,62	72,21	69,75
01/03/2024	39.875	0,71%	72,40	72,16	72,758	72,46
29/02/2024	43.017	-0,37%	72,40	71,645	72,925	71,95
28/02/2024	26.452	-0,77%	73,14	72,11	73,5687	72,22
27/02/2024	34.819	0,35%	72,13	72,2321	73,445	72,20
26/02/2024	33.792	-0,89%	72,86	72,3201	73,15	72,75
23/02/2024	40.792	1,51%	72,44	72,0201	73,485	73,40
22/02/2024	37.897	0,04%	70,81	71,76	72,84	72,31
21/02/2024	49.115	2,00%	70,81	70,49	72,49	72,28
20/02/2024	55.098	-1,13%	72,04	70,1001	71,42	70,86
19/02/2024	29.472	0,00%	72,04	71,39	72,04	71,67
16/02/2024	29.472	-1,24%	72,04	71,39	72,04	71,67
15/02/2024	58.291	-0,73%	72,41	71,68	72,77	72,04
14/02/2024	93.957	-3,82%	75,67	72,17	74,91	72,57
13/02/2024	55.930	-0,80%	75,00	74,975	75,9501	75,45
12/02/2024	51.865	2,31%	75,00	75,00	76,50	76,06
09/02/2024	27.979	0,45%	74,30	73,83	74,45	74,34
08/02/2024	81.692	-1,58%	73,83	72,77	74,365	74,01
07/02/2024	40.574	1,72%	73,89	73,915	75,33	75,20
06/02/2024	100.756	-0,39%	74,78	73,83	75,20	74,0784
05/02/2024	33.165	0,09%	75,40	73,555	74,84	74,37
02/02/2024	54.235	-1,79%	75,40	74,27	75,9577	74,30
01/02/2024	85.683	-0,83%	76,685	73,27	76,876	75,65
31/01/2024	49.518	-1,84%	77,86	76,30	78,245	76,28
30/01/2024	55.207	1,73%	76,35	76,20	77,9265	77,71
29/01/2024	34.026	-0,96%	76,90	76,18	77,64	76,39
26/01/2024	39.532	0,21%	76,90	75,93	77,205	77,13
25/01/2024	37.121	-0,08%	77,21	75,815	77,34	76,97
24/01/2024	57.656	1,65%	75,56	75,6501	78,00	77,03
23/01/2024	33.880	0,54%	75,56	75,1763	76,255	75,78
22/01/2024	68.664	-0,28%	75,43	75,18	76,165	75,37
19/01/2024	56.994	-1,37%	76,52	75,56	76,64	75,58
18/01/2024	65.441	-0,20%	75,70	75,00	76,73	76,63
17/01/2024	42.559	0,30%	76,00	75,78	77,15	76,78
16/01/2024	34.216	0,74%	76,575	75,91	77,05	76,55
15/01/2024	62.357	-0,20%	77,60	75,69	77,65	75,99
12/01/2024	62.357	-0,20%	77,60	75,69	77,65	75,99
11/01/2024	42.822	-0,47%	76,295	75,15	76,5171	76,14
10/01/2024	55.363	-0,07%	76,78	76,00	77,45	76,50
09/01/2024	110.038	-1,80%	77,95	74,51	77,82	76,55
08/01/2024	124.342	-2,00%	78,22	76,29	78,50	77,78
05/01/2024	113.862	2,27%	77,41	77,42	80,39	79,37
04/01/2024	95.195	1,69%	76,99	76,985	78,01	77,61
03/01/2024	64.509	2,43%	75,01	74,03	76,67	76,32
02/01/2024	59.588	0,61%	74,25	74,04	75,75	74,51
29/12/2023	53.295	0,73%	73,88	72,84	74,14	74,06