Dana Holding Corporation (DAN)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
-0,64%
|
14,02
|
13,905
|
14,18
|
14,03
|
17-05-2024 |
759.906 |
-0,64%
|
14,02
|
13,905
|
14,18
|
14,03
|
16-05-2024 |
383.751 |
0,93%
|
14,02
|
13,9201
|
14,18
|
14,13
|
15-05-2024 |
396.190 |
0,50%
|
14,07
|
13,765
|
14,08
|
14,00
|
14-05-2024 |
308.309 |
2,65%
|
13,585
|
13,695
|
13,97
|
13,93
|
13-05-2024 |
249.860 |
1,04%
|
13,585
|
13,50
|
13,715
|
13,57
|
10-05-2024 |
267.439 |
-1,11%
|
13,59
|
13,295
|
13,62
|
13,43
|
09-05-2024 |
229.484 |
0,52%
|
13,55
|
13,47
|
13,6584
|
13,58
|
08-05-2024 |
283.104 |
1,64%
|
13,19
|
13,17
|
13,655
|
13,61
|
07-05-2024 |
275.069 |
0,15%
|
13,50
|
13,29
|
13,6388
|
13,39
|
06-05-2024 |
276.610 |
0,45%
|
13,55
|
13,29
|
13,55
|
13,37
|
03-05-2024 |
371.240 |
-0,08%
|
13,55
|
13,275
|
13,74
|
13,31
|
02-05-2024 |
993.809 |
0,45%
|
13,42
|
13,24
|
13,53
|
13,32
|
01-05-2024 |
2.106.036 |
6,68%
|
12,71
|
12,69
|
13,535
|
13,26
|
30-04-2024 |
850.513 |
-1,43%
|
12,44
|
12,17
|
12,59
|
12,44
|
29-04-2024 |
542.773 |
1,12%
|
12,66
|
12,555
|
12,76
|
12,62
|
26-04-2024 |
424.981 |
1,96%
|
12,23
|
12,19
|
12,51
|
12,48
|
25-04-2024 |
347.109 |
-2,08%
|
12,31
|
11,9998
|
12,31
|
12,24
|
24-04-2024 |
456.723 |
0,16%
|
12,455
|
12,375
|
12,54
|
12,50
|
23-04-2024 |
266.535 |
1,30%
|
12,30
|
12,30
|
12,515
|
12,48
|
22-04-2024 |
346.851 |
1,40%
|
12,25
|
12,15
|
12,428
|
12,32
|
19-04-2024 |
1.328.948 |
1,58%
|
11,97
|
11,975
|
12,21
|
12,20
|
18-04-2024 |
344.244 |
1,09%
|
11,91
|
11,835
|
12,125
|
12,01
|
17-04-2024 |
764.116 |
0,08%
|
12,28
|
11,87
|
12,09
|
11,88
|
16-04-2024 |
618.120 |
-0,42%
|
12,28
|
11,635
|
11,93
|
11,87
|
15-04-2024 |
418.053 |
-0,75%
|
12,28
|
11,83
|
12,125
|
11,92
|
12-04-2024 |
694.742 |
-3,46%
|
12,28
|
12,01
|
12,375
|
12,01
|
11-04-2024 |
336.626 |
0,89%
|
12,28
|
12,15
|
12,44
|
12,44
|
10-04-2024 |
382.988 |
-4,79%
|
12,855
|
12,245
|
12,49
|
12,33
|
09-04-2024 |
341.829 |
1,09%
|
12,855
|
12,765
|
12,975
|
12,95
|
08-04-2024 |
362.353 |
1,83%
|
12,77
|
12,75
|
12,985
|
12,81
|
05-04-2024 |
355.652 |
1,21%
|
12,34
|
12,39
|
12,635
|
12,58
|
04-04-2024 |
407.150 |
-0,16%
|
12,29
|
12,405
|
12,89
|
12,43
|
03-04-2024 |
351.906 |
0,48%
|
12,38
|
12,28
|
12,53
|
12,45
|
02-04-2024 |
447.152 |
-1,98%
|
12,65
|
12,30
|
12,465
|
12,39
|
01-04-2024 |
437.360 |
-0,47%
|
12,65
|
12,602
|
12,83
|
12,64
|
28-03-2024 |
417.843 |
-0,31%
|
12,745
|
12,66
|
12,87
|
12,70
|
27-03-2024 |
539.788 |
3,92%
|
12,37
|
12,3101
|
12,76
|
12,74
|
26-03-2024 |
1.844.888 |
-0,97%
|
12,30
|
12,235
|
12,49
|
12,26
|
25-03-2024 |
589.948 |
0,98%
|
12,30
|
12,185
|
12,40
|
12,38
|
22-03-2024 |
545.297 |
-1,68%
|
12,48
|
12,20
|
12,495
|
12,26
|
21-03-2024 |
814.260 |
2,72%
|
12,35
|
12,17
|
12,49
|
12,47
|
20-03-2024 |
541.825 |
2,53%
|
11,93
|
11,77
|
12,195
|
12,14
|
19-03-2024 |
940.295 |
1,02%
|
11,76
|
11,477
|
11,91
|
11,84
|
18-03-2024 |
920.383 |
0,86%
|
11,67
|
11,477
|
11,95
|
11,72
|
15-03-2024 |
485.657 |
0,61%
|
11,665
|
11,565
|
11,855
|
11,62
|
14-03-2024 |
748.472 |
-3,27%
|
12,28
|
11,425
|
11,88
|
11,55
|
13-03-2024 |
1.701.678 |
-2,53%
|
12,28
|
11,93
|
12,43
|
11,94
|
12-03-2024 |
534.354 |
0,58%
|
12,135
|
11,995
|
12,245
|
12,25
|
11-03-2024 |
678.446 |
0,00%
|
12,30
|
12,08
|
12,345
|
12,18
|
08-03-2024 |
1.410.310 |
-2,64%
|
12,63
|
12,15
|
12,81
|
12,18
|
07-03-2024 |
1.467.136 |
0,89%
|
12,43
|
12,43
|
12,82
|
12,51
|
06-03-2024 |
272.801 |
0,08%
|
12,45
|
12,265
|
12,45
|
12,40
|
05-03-2024 |
261.879 |
-0,40%
|
12,61
|
12,29
|
12,635
|
12,39
|
04-03-2024 |
297.637 |
-2,36%
|
12,61
|
12,28
|
12,62
|
12,44
|
01-03-2024 |
1.254.316 |
1,92%
|
12,50
|
12,22
|
12,75
|
12,74
|
29-02-2024 |
719.865 |
3,73%
|
12,205
|
12,125
|
12,545
|
12,50
|
28-02-2024 |
425.604 |
-1,22%
|
12,49
|
12,11
|
12,37
|
12,15
|
27-02-2024 |
530.034 |
0,90%
|
12,49
|
12,16
|
12,60
|
12,30
|
26-02-2024 |
693.758 |
-3,48%
|
12,385
|
12,11
|
12,69
|
12,19
|
23-02-2024 |
627.168 |
1,04%
|
12,385
|
12,355
|
12,73
|
12,63
|
22-02-2024 |
738.041 |
1,38%
|
12,385
|
12,25
|
12,53
|
12,50
|
21-02-2024 |
485.669 |
-1,04%
|
12,30
|
11,9699
|
12,525
|
12,33
|
20-02-2024 |
833.832 |
-7,84%
|
13,57
|
12,18
|
12,85
|
12,46
|
19-02-2024 |
486.321 |
-2,52%
|
13,57
|
13,515
|
13,84
|
13,52
|
16-02-2024 |
486.321 |
-2,52%
|
13,57
|
13,515
|
13,84
|
13,52
|
15-02-2024 |
330.107 |
3,90%
|
13,53
|
13,46
|
13,86
|
13,87
|
14-02-2024 |
292.151 |
0,98%
|
13,48
|
13,25
|
13,49
|
13,35
|
13-02-2024 |
449.786 |
-4,62%
|
13,67
|
13,115
|
13,40
|
13,22
|
12-02-2024 |
366.612 |
1,76%
|
13,67
|
13,6798
|
14,03
|
13,86
|
09-02-2024 |
409.282 |
0,89%
|
13,45
|
13,395
|
13,67
|
13,62
|
08-02-2024 |
325.909 |
0,30%
|
13,44
|
13,20
|
13,53
|
13,50
|
07-02-2024 |
285.479 |
-2,68%
|
13,90
|
13,45
|
13,87
|
13,46
|
06-02-2024 |
310.732 |
2,44%
|
13,39
|
13,415
|
13,885
|
13,83
|
05-02-2024 |
207.150 |
-2,39%
|
13,57
|
13,3963
|
13,77
|
13,50
|
02-02-2024 |
303.799 |
-1,29%
|
13,74
|
13,495
|
13,97
|
13,83
|
01-02-2024 |
300.301 |
3,32%
|
13,74
|
13,565
|
14,03
|
14,01
|
31-01-2024 |
265.158 |
-1,88%
|
13,74
|
13,55
|
14,085
|
13,56
|
30-01-2024 |
262.812 |
0,00%
|
13,74
|
13,7499
|
13,995
|
13,82
|
29-01-2024 |
213.448 |
1,10%
|
13,33
|
13,50
|
13,8575
|
13,82
|
26-01-2024 |
263.332 |
0,52%
|
13,33
|
13,66
|
13,96
|
13,67
|
25-01-2024 |
274.559 |
3,42%
|
13,33
|
13,22
|
13,61
|
13,60
|
24-01-2024 |
202.591 |
-1,65%
|
13,44
|
13,075
|
13,52
|
13,15
|
23-01-2024 |
287.086 |
0,30%
|
13,61
|
13,31
|
13,72
|
13,37
|
22-01-2024 |
308.660 |
1,60%
|
13,02
|
13,20
|
13,495
|
13,33
|
19-01-2024 |
285.767 |
0,77%
|
13,02
|
12,84
|
13,145
|
13,12
|
18-01-2024 |
405.549 |
1,32%
|
13,02
|
12,815
|
13,09
|
13,02
|
17-01-2024 |
320.429 |
-1,61%
|
12,83
|
12,63
|
12,90
|
12,85
|
16-01-2024 |
578.068 |
-0,38%
|
12,83
|
12,69
|
13,105
|
13,06
|
15-01-2024 |
176.921 |
-2,02%
|
13,34
|
13,10
|
13,47
|
13,11
|
12-01-2024 |
176.921 |
-2,02%
|
13,34
|
13,10
|
13,47
|
13,11
|
11-01-2024 |
251.395 |
-0,96%
|
13,34
|
13,22
|
13,47
|
13,38
|
10-01-2024 |
314.041 |
-0,22%
|
13,63
|
13,265
|
13,63
|
13,51
|
09-01-2024 |
261.225 |
-3,42%
|
13,72
|
13,505
|
13,7812
|
13,54
|
08-01-2024 |
1.231.098 |
2,56%
|
13,68
|
13,625
|
14,075
|
14,02
|
05-01-2024 |
361.460 |
0,66%
|
13,60
|
13,475
|
14,005
|
13,67
|
04-01-2024 |
501.645 |
-0,88%
|
13,60
|
13,455
|
13,71
|
13,58
|
03-01-2024 |
462.775 |
-5,84%
|
14,43
|
13,615
|
14,44
|
13,70
|
02-01-2024 |
246.131 |
-0,41%
|
14,43
|
14,41
|
14,885
|
14,55
|
29-12-2023 |
176.535 |
-1,95%
|
14,79
|
14,605
|
14,92
|
14,61
|