Dana Holding Corporation (DAN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/07/2025 |
506.343 |
2,11%
|
16,265
|
15,95
|
16,98
|
16,49
|
| 22/07/2025 |
691.626 |
-0,98%
|
16,12
|
15,95
|
16,49
|
16,15
|
| 21/07/2025 |
696.116 |
0,00%
|
16,39
|
16,205
|
16,495
|
16,31
|
| 18/07/2025 |
2.030.224 |
-2,34%
|
16,88
|
16,12
|
17,12
|
16,31
|
| 17/07/2025 |
852.712 |
-1,36%
|
17,55
|
16,47
|
17,55
|
16,70
|
| 16/07/2025 |
1.501.403 |
0,48%
|
17,20
|
16,47
|
17,28
|
16,93
|
| 15/07/2025 |
985.965 |
-1,64%
|
17,09
|
16,77
|
17,28
|
16,85
|
| 14/07/2025 |
748.869 |
1,66%
|
16,85
|
16,77
|
17,17
|
17,13
|
| 11/07/2025 |
812.675 |
-2,32%
|
17,405
|
16,765
|
17,61
|
16,85
|
| 10/07/2025 |
1.602.458 |
0,41%
|
17,325
|
17,03
|
17,61
|
17,25
|
| 09/07/2025 |
1.238.519 |
-0,41%
|
17,25
|
17,03
|
17,665
|
17,18
|
| 08/07/2025 |
1.693.548 |
-1,37%
|
17,62
|
17,17
|
17,84
|
17,25
|
| 07/07/2025 |
891.997 |
-1,85%
|
17,64
|
17,365
|
17,835
|
17,49
|
| 04/07/2025 |
880.762 |
0,23%
|
17,835
|
17,78
|
18,05
|
17,82
|
| 03/07/2025 |
880.728 |
0,00%
|
17,59
|
17,43
|
18,54
|
17,84
|
| 02/07/2025 |
2.317.054 |
1,43%
|
17,07
|
17,02
|
17,99
|
17,78
|
| 01/07/2025 |
1.388.633 |
2,10%
|
17,15
|
16,85
|
17,80
|
17,51
|
| 30/06/2025 |
941.017 |
0,12%
|
17,49
|
16,85
|
17,49
|
17,15
|
| 27/06/2025 |
906.441 |
-1,10%
|
16,97
|
16,74
|
17,54
|
17,13
|
| 26/06/2025 |
950.759 |
3,72%
|
17,04
|
16,60
|
17,32
|
17,28
|
| 25/06/2025 |
1.241.233 |
-2,52%
|
17,33
|
16,60
|
17,70
|
16,66
|
| 24/06/2025 |
1.170.664 |
1,12%
|
16,94
|
16,34
|
17,40
|
17,09
|
| 23/06/2025 |
1.075.160 |
-1,97%
|
17,01
|
16,64
|
17,20
|
16,90
|
| 20/06/2025 |
1.017.046 |
-0,76%
|
17,61
|
16,85
|
17,61
|
17,24
|
| 19/06/2025 |
1.513.496 |
-2,11%
|
17,75
|
17,21
|
17,9175
|
17,36
|
| 18/06/2025 |
1.433.241 |
-1,25%
|
18,00
|
17,295
|
18,00
|
17,33
|
| 17/06/2025 |
937.479 |
-0,17%
|
17,48
|
17,20
|
17,86
|
17,58
|
| 16/06/2025 |
1.358.728 |
2,21%
|
17,50
|
17,20
|
17,86
|
17,61
|
| 13/06/2025 |
949.337 |
-0,86%
|
17,97
|
17,00
|
18,0299
|
17,23
|
| 12/06/2025 |
1.401.325 |
-1,86%
|
17,52
|
17,36
|
18,20
|
17,38
|
| 11/06/2025 |
753.071 |
1,78%
|
17,38
|
17,31
|
17,88
|
17,71
|
| 10/06/2025 |
629.736 |
0,40%
|
17,485
|
17,21
|
17,7099
|
17,40
|
| 09/06/2025 |
431.430 |
0,41%
|
17,50
|
17,21
|
17,55
|
17,33
|
| 06/06/2025 |
981.043 |
4,80%
|
16,45
|
16,2601
|
17,32
|
17,26
|
| 05/06/2025 |
416.897 |
0,18%
|
16,55
|
16,23
|
16,59
|
16,47
|
| 04/06/2025 |
309.488 |
-0,18%
|
16,52
|
16,23
|
16,82
|
16,44
|
| 03/06/2025 |
528.419 |
-0,24%
|
16,51
|
16,12
|
16,82
|
16,47
|
| 02/06/2025 |
811.756 |
-0,72%
|
16,63
|
16,12
|
16,63
|
16,51
|
| 30/05/2025 |
567.571 |
-0,69%
|
16,80
|
16,14
|
16,93
|
16,63
|
| 29/05/2025 |
289.931 |
0,36%
|
17,16
|
16,54
|
17,1917
|
16,77
|
| 28/05/2025 |
999.735 |
-3,07%
|
16,75
|
16,591
|
17,245
|
16,71
|
| 27/05/2025 |
560.542 |
4,99%
|
16,42
|
16,42
|
17,245
|
17,24
|
| 23/05/2025 |
832.530 |
1,48%
|
16,26
|
15,592
|
16,66
|
16,42
|
| 22/05/2025 |
824.111 |
2,80%
|
15,985
|
15,685
|
16,52
|
16,18
|
| 21/05/2025 |
689.604 |
-2,60%
|
16,07
|
15,685
|
16,33
|
15,74
|
| 20/05/2025 |
461.109 |
0,94%
|
15,725
|
15,6701
|
16,29
|
16,16
|
| 19/05/2025 |
482.623 |
-0,50%
|
15,76
|
15,6701
|
16,15
|
16,01
|
| 16/05/2025 |
720.003 |
0,12%
|
16,48
|
15,82
|
16,63
|
16,09
|
| 15/05/2025 |
1.283.333 |
-4,12%
|
16,39
|
15,965
|
16,875
|
16,07
|
| 14/05/2025 |
783.757 |
1,58%
|
16,54
|
16,305
|
16,875
|
16,76
|
| 13/05/2025 |
772.438 |
0,98%
|
16,34
|
16,15
|
16,78
|
16,50
|
| 12/05/2025 |
784.521 |
4,61%
|
16,5197
|
16,15
|
16,78
|
16,34
|
| 09/05/2025 |
911.416 |
3,79%
|
14,94
|
14,71
|
15,64
|
15,62
|
| 08/05/2025 |
688.589 |
3,55%
|
14,70
|
14,48
|
15,32
|
15,05
|
| 07/05/2025 |
431.104 |
0,14%
|
14,16
|
14,16
|
14,775
|
14,63
|
| 06/05/2025 |
409.210 |
0,55%
|
14,385
|
14,16
|
14,99
|
14,61
|
| 05/05/2025 |
694.501 |
-0,41%
|
14,11
|
14,11
|
14,945
|
14,53
|
| 02/05/2025 |
898.576 |
3,48%
|
13,83
|
13,45
|
14,66
|
14,59
|
| 01/05/2025 |
1.274.919 |
2,62%
|
12,35
|
12,21
|
14,285
|
14,10
|
| 30/04/2025 |
1.542.666 |
5,62%
|
12,77
|
12,21
|
13,84
|
13,74
|
| 29/04/2025 |
769.305 |
0,70%
|
13,15
|
12,545
|
13,28
|
12,99
|
| 28/04/2025 |
1.028.971 |
-1,23%
|
12,87
|
12,545
|
13,28
|
12,90
|
| 25/04/2025 |
1.127.874 |
4,23%
|
12,07
|
11,985
|
13,21
|
13,06
|
| 24/04/2025 |
482.283 |
3,90%
|
12,40
|
11,94
|
12,60
|
12,53
|
| 23/04/2025 |
498.431 |
2,46%
|
11,595
|
11,41
|
12,60
|
12,06
|
| 22/04/2025 |
1.157.512 |
4,25%
|
11,60
|
11,06
|
11,815
|
11,77
|
| 21/04/2025 |
1.047.036 |
-4,00%
|
11,60
|
11,06
|
11,65
|
11,29
|
| 17/04/2025 |
1.744.131 |
5,95%
|
11,075
|
10,845
|
11,795
|
11,76
|
| 16/04/2025 |
1.273.586 |
0,18%
|
10,86
|
10,48
|
11,25
|
11,10
|
| 15/04/2025 |
979.044 |
0,36%
|
10,86
|
10,865
|
11,25
|
11,08
|
| 14/04/2025 |
896.054 |
2,32%
|
10,88
|
10,61
|
11,315
|
11,04
|
| 11/04/2025 |
774.336 |
1,51%
|
10,55
|
10,26
|
10,89
|
10,79
|
| 10/04/2025 |
848.688 |
-11,16%
|
11,23
|
10,245
|
11,305
|
10,63
|
| 09/04/2025 |
1.899.951 |
15,13%
|
10,44
|
10,22
|
12,21
|
11,96
|
| 08/04/2025 |
1.293.307 |
-4,60%
|
11,39
|
10,22
|
11,305
|
10,38
|
| 07/04/2025 |
1.030.272 |
-3,46%
|
11,86
|
10,25
|
11,74
|
10,87
|
| 04/04/2025 |
1.483.954 |
-9,49%
|
11,86
|
10,44
|
11,97
|
11,26
|
| 03/04/2025 |
888.745 |
-9,06%
|
13,07
|
12,2001
|
13,07
|
12,44
|
| 02/04/2025 |
351.607 |
3,48%
|
13,07
|
12,985
|
13,78
|
13,68
|
| 01/04/2025 |
558.458 |
-0,83%
|
13,23
|
12,855
|
13,30
|
13,22
|
| 31/03/2025 |
603.169 |
1,29%
|
12,805
|
12,7402
|
13,46
|
13,33
|
| 28/03/2025 |
608.021 |
-4,29%
|
13,67
|
13,15
|
14,405
|
13,16
|
| 27/03/2025 |
1.071.935 |
-6,28%
|
14,27
|
13,145
|
14,405
|
13,75
|
| 26/03/2025 |
572.157 |
0,07%
|
14,57
|
14,2201
|
14,72
|
14,66
|
| 25/03/2025 |
404.125 |
-0,54%
|
14,69
|
14,545
|
14,84
|
14,65
|
| 24/03/2025 |
459.809 |
4,17%
|
14,195
|
14,39
|
14,815
|
14,73
|
| 21/03/2025 |
556.018 |
-2,28%
|
14,195
|
13,97
|
14,265
|
14,14
|
| 20/03/2025 |
437.821 |
1,47%
|
14,00
|
13,938
|
14,605
|
14,47
|
| 19/03/2025 |
547.311 |
0,85%
|
13,99
|
13,86
|
14,32
|
14,26
|
| 18/03/2025 |
481.422 |
-2,11%
|
14,48
|
14,10
|
14,50
|
14,14
|
| 17/03/2025 |
720.276 |
0,70%
|
14,36
|
13,9475
|
14,68
|
14,47
|
| 14/03/2025 |
504.522 |
5,58%
|
14,07
|
13,9475
|
14,38
|
14,37
|
| 13/03/2025 |
877.907 |
-3,48%
|
14,035
|
13,49
|
14,38
|
13,61
|
| 12/03/2025 |
1.649.514 |
1,37%
|
13,99
|
13,71
|
14,31
|
14,10
|
| 11/03/2025 |
873.420 |
2,89%
|
13,71
|
13,23
|
13,99
|
13,91
|
| 10/03/2025 |
936.713 |
-3,23%
|
13,70
|
13,28
|
13,915
|
13,52
|
| 07/03/2025 |
950.568 |
-2,03%
|
14,18
|
13,55
|
14,245
|
13,99
|
| 06/03/2025 |
534.679 |
-1,04%
|
14,33
|
14,10
|
14,63
|
14,28
|
| 05/03/2025 |
768.965 |
4,72%
|
13,78
|
14,00
|
14,61
|
14,43
|
| 04/03/2025 |
891.042 |
-2,75%
|
13,78
|
13,445
|
14,1201
|
13,78
|
