Dana Holding Corporation (DAN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
519.013 |
0,66%
|
27,0313
|
26,7526
|
27,615
|
27,38
|
| 27/07/2026 |
458.681 |
0,70%
|
27,20
|
26,7571
|
27,55
|
27,24
|
| 24/07/2026 |
411.154 |
-2,21%
|
27,89
|
26,935
|
27,95
|
27,07
|
| 23/07/2026 |
461.829 |
-1,39%
|
27,75
|
27,36
|
28,07
|
27,63
|
| 22/07/2026 |
422.928 |
2,22%
|
27,43
|
27,41
|
28,12
|
28,04
|
| 21/07/2026 |
466.029 |
4,71%
|
26,17
|
26,17
|
27,43
|
27,43
|
| 20/07/2026 |
308.382 |
-1,54%
|
26,56
|
25,95
|
27,00
|
26,15
|
| 17/07/2026 |
417.062 |
-0,88%
|
26,81
|
25,78
|
26,95
|
26,56
|
| 16/07/2026 |
535.401 |
-3,18%
|
27,25
|
26,71
|
27,835
|
26,81
|
| 15/07/2026 |
478.647 |
2,40%
|
27,31
|
27,07
|
27,77
|
27,72
|
| 14/07/2026 |
340.490 |
-0,61%
|
27,40
|
26,95
|
27,95
|
27,07
|
| 13/07/2026 |
691.349 |
-0,27%
|
27,00
|
27,00
|
27,62
|
27,24
|
| 10/07/2026 |
827.237 |
3,56%
|
26,41
|
26,38
|
27,47
|
27,33
|
| 09/07/2026 |
462.632 |
3,11%
|
25,57
|
25,57
|
26,57
|
26,39
|
| 08/07/2026 |
498.484 |
0,53%
|
25,30
|
24,64
|
25,615
|
25,58
|
| 07/07/2026 |
495.236 |
-2,56%
|
26,32
|
25,34
|
26,32
|
25,43
|
| 06/07/2026 |
1.207.936 |
4,94%
|
25,08
|
25,08
|
26,16
|
26,13
|
| 02/07/2026 |
774.519 |
-4,94%
|
25,80
|
24,60
|
26,4731
|
24,91
|
| 01/07/2026 |
879.015 |
-3,71%
|
27,21
|
26,11
|
27,21
|
26,22
|
| 30/06/2026 |
881.493 |
2,76%
|
26,48
|
26,48
|
27,365
|
27,21
|
| 29/06/2026 |
1.049.089 |
-5,94%
|
28,00
|
26,42
|
28,00
|
26,48
|
| 26/06/2026 |
646.142 |
-1,62%
|
28,29
|
27,19
|
28,35
|
28,13
|
| 25/06/2026 |
529.990 |
0,55%
|
28,28
|
28,08
|
29,31
|
28,45
|
| 24/06/2026 |
525.257 |
-1,46%
|
28,73
|
27,90
|
28,95
|
28,28
|
| 23/06/2026 |
418.915 |
-3,35%
|
29,84
|
28,61
|
29,84
|
28,71
|
| 18/06/2026 |
2.159.458 |
2,69%
|
28,25
|
27,87
|
29,83
|
29,83
|
| 17/06/2026 |
779.297 |
-5,11%
|
30,13
|
28,355
|
30,13
|
28,41
|
| 16/06/2026 |
716.252 |
1,43%
|
29,468
|
29,29
|
30,38
|
29,96
|
| 15/06/2026 |
814.363 |
-4,45%
|
31,70
|
29,34
|
31,74
|
29,48
|
| 12/06/2026 |
1.568.404 |
2,33%
|
30,60
|
28,404
|
31,025
|
30,81
|
| 11/06/2026 |
2.611.867 |
-15,27%
|
32,96
|
29,21
|
34,315
|
30,11
|
| 10/06/2026 |
295.542 |
-2,65%
|
35,01
|
35,01
|
36,71
|
35,47
|
| 09/06/2026 |
312.030 |
-0,26%
|
37,1311
|
35,60
|
37,50
|
36,55
|
| 08/06/2026 |
433.765 |
3,69%
|
35,49
|
35,49
|
36,81
|
36,67
|
| 05/06/2026 |
433.528 |
-3,73%
|
36,19
|
34,912
|
36,19
|
35,37
|
| 04/06/2026 |
243.611 |
0,48%
|
36,17
|
35,61
|
36,84
|
36,69
|
| 03/06/2026 |
530.545 |
0,14%
|
37,00
|
36,16
|
37,54
|
36,55
|
| 02/06/2026 |
438.521 |
5,91%
|
34,07
|
34,07
|
36,975
|
36,56
|
| 01/06/2026 |
379.092 |
-2,23%
|
35,00
|
33,88
|
35,00
|
34,60
|
| 29/05/2026 |
314.807 |
-2,27%
|
36,09
|
35,21
|
36,19
|
35,41
|
| 28/05/2026 |
616.782 |
0,36%
|
36,28
|
35,27
|
36,28
|
36,17
|
| 27/05/2026 |
406.129 |
2,42%
|
35,59
|
35,29
|
36,22
|
36,04
|
| 26/05/2026 |
371.452 |
3,02%
|
34,19
|
34,19
|
35,24
|
35,19
|
| 22/05/2026 |
250.483 |
0,89%
|
33,86
|
33,78
|
35,63
|
34,16
|
| 21/05/2026 |
367.294 |
-0,06%
|
33,40
|
32,80
|
33,98
|
33,86
|
| 20/05/2026 |
494.344 |
5,38%
|
32,79
|
32,17
|
33,90
|
33,88
|
| 19/05/2026 |
557.915 |
-3,21%
|
33,38
|
31,545
|
33,38
|
32,15
|
| 18/05/2026 |
485.839 |
0,57%
|
33,30
|
32,88
|
33,83
|
33,29
|
| 15/05/2026 |
166.691 |
-3,57%
|
34,05
|
33,10
|
34,33
|
33,10
|
| 14/05/2026 |
298.334 |
0,82%
|
34,52
|
34,505
|
35,21
|
34,57
|
| 13/05/2026 |
343.327 |
1,33%
|
33,77
|
33,63
|
34,59
|
34,29
|
| 12/05/2026 |
319.355 |
-0,03%
|
34,08
|
33,32
|
34,08
|
33,84
|
| 11/05/2026 |
331.481 |
-2,42%
|
34,6845
|
33,795
|
34,775
|
33,86
|
| 08/05/2026 |
314.743 |
0,67%
|
34,31
|
34,31
|
35,25
|
34,70
|
| 07/05/2026 |
317.517 |
-2,80%
|
35,62
|
34,44
|
36,245
|
34,44
|
| 06/05/2026 |
250.188 |
2,90%
|
35,88
|
35,45
|
36,19
|
35,60
|
| 05/05/2026 |
302.711 |
-0,10%
|
35,01
|
34,61
|
35,49
|
34,63
|
| 04/05/2026 |
346.918 |
-3,43%
|
35,64
|
34,33
|
35,66
|
34,66
|
| 01/05/2026 |
446.274 |
-1,59%
|
36,55
|
35,175
|
36,55
|
35,87
|
| 30/04/2026 |
451.485 |
1,75%
|
35,45
|
34,8001
|
37,029
|
36,45
|
| 29/04/2026 |
675.032 |
-4,81%
|
37,7452
|
35,28
|
37,7452
|
35,82
|
| 28/04/2026 |
556.119 |
-2,21%
|
38,23
|
37,10
|
38,46
|
37,63
|
| 27/04/2026 |
36.154 |
-0,98%
|
38,72
|
38,41
|
39,56
|
38,48
|
| 24/04/2026 |
312.866 |
1,43%
|
39,14
|
37,94
|
39,14
|
38,93
|
| 23/04/2026 |
323.138 |
1,13%
|
38,13
|
37,64
|
38,75
|
38,38
|
| 22/04/2026 |
265.280 |
0,13%
|
37,96
|
37,56
|
38,60
|
37,95
|
| 21/04/2026 |
470.722 |
0,11%
|
37,90
|
37,40
|
38,54
|
37,89
|
| 20/04/2026 |
385.102 |
2,13%
|
36,85
|
36,8468
|
37,97
|
37,85
|
| 17/04/2026 |
442.383 |
4,93%
|
35,34
|
35,34
|
37,84
|
37,06
|
| 16/04/2026 |
348.062 |
-0,18%
|
35,37
|
35,2032
|
35,96
|
35,32
|
| 15/04/2026 |
305.947 |
-3,36%
|
36,35
|
34,66
|
36,35
|
35,37
|
| 14/04/2026 |
292.207 |
-0,25%
|
36,13
|
36,13
|
36,945
|
36,60
|
| 13/04/2026 |
290.524 |
0,63%
|
36,39
|
35,8014
|
36,70
|
36,69
|
| 10/04/2026 |
306.067 |
0,91%
|
36,46
|
35,98
|
36,67
|
36,46
|
| 09/04/2026 |
352.838 |
1,99%
|
35,28
|
35,12
|
36,4999
|
36,13
|
| 08/04/2026 |
338.718 |
6,24%
|
34,22
|
34,22
|
35,88
|
35,43
|
| 07/04/2026 |
413.578 |
0,12%
|
32,92
|
32,92
|
33,58
|
33,35
|
| 06/04/2026 |
346.157 |
-0,27%
|
33,40
|
33,00
|
33,8499
|
33,31
|
| 02/04/2026 |
419.838 |
-2,71%
|
32,90
|
32,875
|
33,92
|
33,40
|
| 01/04/2026 |
404.263 |
2,02%
|
33,65
|
33,65
|
34,78
|
34,33
|
| 31/03/2026 |
287.900 |
5,70%
|
32,36
|
32,25
|
33,72
|
33,65
|
| 30/03/2026 |
454.837 |
-2,18%
|
32,18
|
31,62
|
33,23
|
31,82
|
| 27/03/2026 |
473.969 |
-0,88%
|
32,37
|
32,37
|
33,50
|
32,55
|
| 26/03/2026 |
609.934 |
-2,35%
|
32,94
|
32,37
|
33,545
|
32,85
|
| 25/03/2026 |
740.336 |
0,90%
|
34,97
|
33,27
|
35,00
|
33,66
|
| 24/03/2026 |
461.056 |
2,08%
|
32,55
|
32,1496
|
33,74
|
33,36
|
| 23/03/2026 |
500.758 |
4,09%
|
31,41
|
31,25
|
33,21
|
32,68
|
| 20/03/2026 |
573.907 |
-1,76%
|
31,483
|
31,01
|
32,19
|
31,41
|
| 19/03/2026 |
642.382 |
-1,24%
|
31,97
|
31,07
|
32,30
|
31,88
|
| 18/03/2026 |
587.454 |
-1,68%
|
32,71
|
32,24
|
33,085
|
32,28
|
| 17/03/2026 |
512.376 |
3,02%
|
32,00
|
31,96
|
32,97
|
32,79
|
| 16/03/2026 |
272.453 |
1,43%
|
32,79
|
31,62
|
32,79
|
31,83
|
| 13/03/2026 |
723.484 |
-1,60%
|
31,92
|
30,99
|
32,32
|
31,38
|
| 12/03/2026 |
560.517 |
-0,31%
|
31,62
|
30,84
|
31,92
|
31,89
|
| 11/03/2026 |
438.151 |
-0,37%
|
32,58
|
31,73
|
32,705
|
31,99
|
| 10/03/2026 |
812.933 |
-2,16%
|
32,82
|
31,95
|
33,40
|
32,11
|
| 09/03/2026 |
794.687 |
0,57%
|
31,50
|
30,59
|
32,83
|
32,82
|
| 06/03/2026 |
535.468 |
-3,77%
|
33,81
|
32,215
|
33,81
|
32,63
|
| 05/03/2026 |
718.591 |
-0,83%
|
33,0259
|
33,0259
|
34,47
|
33,92
|
| 04/03/2026 |
469.455 |
1,60%
|
33,92
|
33,50
|
34,25
|
34,21
|
