Dana Holding Corporation (DAN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/12/2025 |
516.948 |
-1,73%
|
23,30
|
22,61
|
23,49
|
22,74
|
| 11/12/2025 |
622.769 |
2,05%
|
22,68
|
22,625
|
23,24
|
23,14
|
| 10/12/2025 |
921.511 |
4,81%
|
21,615
|
21,58
|
22,90
|
22,68
|
| 09/12/2025 |
1.001.613 |
1,69%
|
21,16
|
21,16
|
22,20
|
21,64
|
| 08/12/2025 |
989.246 |
1,33%
|
21,21
|
21,00
|
21,46
|
21,28
|
| 05/12/2025 |
746.544 |
-4,15%
|
22,00
|
21,00
|
22,08
|
21,00
|
| 04/12/2025 |
585.611 |
-2,67%
|
22,40
|
21,66
|
22,55
|
21,91
|
| 03/12/2025 |
886.034 |
0,54%
|
22,49
|
22,31
|
22,88
|
22,51
|
| 02/12/2025 |
584.491 |
-0,40%
|
22,48
|
22,175
|
22,79
|
22,39
|
| 01/12/2025 |
663.865 |
0,31%
|
22,20
|
22,055
|
22,74
|
22,48
|
| 28/11/2025 |
485.063 |
-0,98%
|
22,685
|
22,21
|
22,685
|
22,41
|
| 26/11/2025 |
683.920 |
0,13%
|
22,45
|
22,16
|
22,90
|
22,48
|
| 25/11/2025 |
831.931 |
2,47%
|
22,05
|
21,935
|
22,66
|
22,45
|
| 24/11/2025 |
914.349 |
5,08%
|
20,85
|
20,78
|
21,935
|
21,91
|
| 21/11/2025 |
1.082.895 |
6,99%
|
19,47
|
19,46
|
20,85
|
20,85
|
| 20/11/2025 |
1.481.694 |
-2,89%
|
20,43
|
18,955
|
20,67
|
19,47
|
| 19/11/2025 |
736.607 |
0,25%
|
20,00
|
19,80
|
20,59
|
20,05
|
| 18/11/2025 |
427.649 |
-0,30%
|
19,92
|
19,70
|
20,09
|
20,00
|
| 17/11/2025 |
603.730 |
-3,58%
|
20,83
|
19,87
|
20,84
|
20,05
|
| 14/11/2025 |
496.713 |
-1,33%
|
20,6675
|
20,125
|
21,18
|
20,81
|
| 13/11/2025 |
581.282 |
-2,99%
|
21,75
|
21,01
|
21,88
|
21,09
|
| 12/11/2025 |
656.185 |
0,05%
|
21,90
|
21,635
|
22,08
|
21,75
|
| 11/11/2025 |
694.566 |
1,64%
|
21,46
|
21,34
|
21,81
|
21,74
|
| 10/11/2025 |
792.966 |
-1,47%
|
21,99
|
21,37
|
22,00
|
21,39
|
| 07/11/2025 |
774.232 |
1,66%
|
21,09
|
20,89
|
21,71
|
21,71
|
| 06/11/2025 |
838.069 |
-0,30%
|
21,70
|
21,165
|
21,75
|
21,34
|
| 05/11/2025 |
1.034.137 |
4,58%
|
20,59
|
20,52
|
21,53
|
21,49
|
| 04/11/2025 |
975.278 |
-0,29%
|
20,41
|
20,00
|
20,7902
|
20,54
|
| 03/11/2025 |
942.232 |
1,48%
|
20,40
|
20,33
|
20,8799
|
20,60
|
| 31/10/2025 |
941.729 |
-2,78%
|
20,86
|
20,195
|
21,12
|
20,30
|
| 30/10/2025 |
1.481.530 |
-3,11%
|
21,56
|
20,855
|
21,68
|
20,90
|
| 29/10/2025 |
2.620.935 |
7,64%
|
20,75
|
20,54
|
22,1488
|
21,56
|
| 28/10/2025 |
1.316.255 |
1,21%
|
19,665
|
19,462
|
20,2115
|
20,03
|
| 27/10/2025 |
763.855 |
-0,45%
|
20,10
|
19,635
|
20,10
|
19,79
|
| 24/10/2025 |
1.183.884 |
0,15%
|
20,08
|
19,34
|
20,4775
|
19,88
|
| 23/10/2025 |
831.930 |
0,92%
|
19,565
|
19,565
|
20,12
|
19,85
|
| 22/10/2025 |
1.036.336 |
-0,91%
|
19,65
|
19,415
|
20,00
|
19,67
|
| 21/10/2025 |
739.170 |
2,64%
|
19,70
|
19,5001
|
20,08
|
19,85
|
| 20/10/2025 |
698.655 |
2,38%
|
19,25
|
19,069
|
19,40
|
19,34
|
| 17/10/2025 |
737.421 |
-0,79%
|
19,86
|
18,68
|
19,86
|
18,89
|
| 16/10/2025 |
614.585 |
0,74%
|
19,03
|
18,615
|
19,04
|
19,04
|
| 15/10/2025 |
1.046.421 |
1,81%
|
18,82
|
18,77
|
19,36
|
18,90
|
| 14/10/2025 |
662.016 |
1,59%
|
18,15
|
17,64
|
18,68
|
18,56
|
| 13/10/2025 |
518.728 |
0,83%
|
18,49
|
17,99
|
18,5265
|
18,28
|
| 10/10/2025 |
1.445.901 |
-1,66%
|
18,65
|
18,02
|
18,95
|
18,13
|
| 09/10/2025 |
1.270.872 |
-1,18%
|
18,55
|
17,74
|
18,55
|
18,37
|
| 08/10/2025 |
1.197.173 |
-0,22%
|
18,7499
|
18,56
|
18,96
|
18,59
|
| 07/10/2025 |
1.876.015 |
-4,61%
|
19,43
|
18,59
|
19,43
|
18,63
|
| 06/10/2025 |
812.029 |
-2,01%
|
20,01
|
19,523
|
20,22
|
19,53
|
| 03/10/2025 |
654.700 |
-0,40%
|
20,05
|
19,79
|
20,24
|
19,93
|
| 02/10/2025 |
580.812 |
0,81%
|
19,8547
|
19,8547
|
20,13
|
20,01
|
| 01/10/2025 |
974.732 |
-0,95%
|
19,90
|
19,56
|
20,04
|
19,85
|
| 30/09/2025 |
546.703 |
0,53%
|
19,95
|
19,67
|
20,07
|
20,04
|
| 29/09/2025 |
620.210 |
-0,65%
|
22,26
|
19,705
|
22,26
|
19,92
|
| 26/09/2025 |
652.002 |
1,73%
|
19,70
|
19,70
|
20,105
|
20,04
|
| 25/09/2025 |
758.087 |
-0,68%
|
19,58
|
19,43
|
19,78
|
19,70
|
| 24/09/2025 |
717.274 |
-0,98%
|
19,95
|
19,705
|
20,0552
|
19,83
|
| 23/09/2025 |
607.123 |
-0,50%
|
20,25
|
19,92
|
20,465
|
20,01
|
| 22/09/2025 |
603.814 |
-1,57%
|
20,44
|
20,10
|
20,52
|
20,11
|
| 19/09/2025 |
407.344 |
-2,74%
|
21,00
|
20,405
|
21,00
|
20,44
|
| 18/09/2025 |
777.053 |
2,77%
|
20,64
|
20,43
|
21,08
|
20,98
|
| 17/09/2025 |
719.412 |
-0,49%
|
20,54
|
20,325
|
21,115
|
20,43
|
| 16/09/2025 |
769.129 |
-1,51%
|
20,96
|
20,42
|
20,96
|
20,54
|
| 15/09/2025 |
684.375 |
-0,83%
|
21,04
|
20,84
|
21,30
|
20,87
|
| 12/09/2025 |
484.784 |
-1,02%
|
21,25
|
20,98
|
21,25
|
21,04
|
| 11/09/2025 |
679.981 |
2,21%
|
20,76
|
20,71
|
21,395
|
21,25
|
| 10/09/2025 |
445.667 |
1,10%
|
20,55
|
20,48
|
20,795
|
20,78
|
| 09/09/2025 |
443.562 |
-0,92%
|
20,78
|
20,37
|
20,78
|
20,55
|
| 08/09/2025 |
744.603 |
0,75%
|
20,60
|
20,23
|
20,875
|
20,76
|
| 05/09/2025 |
637.780 |
-0,29%
|
20,7101
|
20,28
|
20,915
|
20,61
|
| 04/09/2025 |
589.328 |
1,82%
|
20,38
|
20,24
|
20,69
|
20,67
|
| 03/09/2025 |
645.346 |
0,25%
|
20,04
|
20,04
|
20,68
|
20,30
|
| 02/09/2025 |
551.335 |
0,45%
|
19,81
|
19,67
|
20,30
|
20,25
|
| 29/08/2025 |
516.493 |
-0,93%
|
20,68
|
20,04
|
20,68
|
20,16
|
| 28/08/2025 |
571.229 |
-0,68%
|
20,63
|
20,295
|
20,66
|
20,35
|
| 27/08/2025 |
526.634 |
0,79%
|
20,21
|
20,15
|
20,62
|
20,51
|
| 26/08/2025 |
607.039 |
1,85%
|
19,98
|
19,8602
|
20,37
|
20,35
|
| 25/08/2025 |
622.850 |
0,83%
|
19,82
|
19,6543
|
20,13
|
19,99
|
| 22/08/2025 |
856.086 |
5,90%
|
18,815
|
18,815
|
19,915
|
19,82
|
| 21/08/2025 |
582.808 |
0,21%
|
18,75
|
18,47
|
18,77
|
18,72
|
| 20/08/2025 |
572.900 |
-0,56%
|
18,30
|
18,30
|
18,82
|
18,68
|
| 19/08/2025 |
667.944 |
1,54%
|
18,55
|
18,50
|
18,81
|
18,80
|
| 18/08/2025 |
690.141 |
0,05%
|
18,58
|
18,39
|
18,65
|
18,52
|
| 15/08/2025 |
707.734 |
-1,28%
|
18,75
|
18,45
|
18,90
|
18,51
|
| 14/08/2025 |
1.167.952 |
-2,50%
|
19,2157
|
18,60
|
19,2157
|
18,75
|
| 13/08/2025 |
1.249.327 |
3,00%
|
18,8025
|
18,54
|
19,335
|
19,23
|
| 12/08/2025 |
2.357.098 |
4,77%
|
17,96
|
17,79
|
18,71
|
18,67
|
| 11/08/2025 |
881.078 |
1,60%
|
17,54
|
17,43
|
17,925
|
17,82
|
| 08/08/2025 |
746.123 |
0,40%
|
17,36
|
17,36
|
17,79
|
17,54
|
| 07/08/2025 |
1.147.140 |
-0,28%
|
17,95
|
17,37
|
18,135
|
17,47
|
| 06/08/2025 |
1.665.361 |
6,72%
|
16,51
|
16,51
|
17,62
|
17,62
|
| 05/08/2025 |
2.371.034 |
7,42%
|
16,20
|
16,20
|
17,11
|
16,51
|
| 04/08/2025 |
835.623 |
-1,57%
|
15,94
|
15,305
|
15,94
|
15,37
|
| 01/08/2025 |
690.393 |
-1,76%
|
15,92
|
15,36
|
15,92
|
15,64
|
| 31/07/2025 |
513.254 |
-0,19%
|
15,72
|
15,68
|
16,215
|
15,92
|
| 30/07/2025 |
755.144 |
-0,96%
|
16,10
|
15,80
|
16,115
|
15,95
|
| 29/07/2025 |
1.276.966 |
-1,11%
|
16,23
|
15,945
|
16,90
|
16,10
|
| 28/07/2025 |
758.059 |
0,06%
|
16,305
|
16,19
|
16,39
|
16,28
|
| 25/07/2025 |
626.568 |
-0,49%
|
16,30
|
15,97
|
16,43
|
16,27
|
| 24/07/2025 |
515.208 |
-0,85%
|
16,36
|
16,16
|
16,58
|
16,35
|
