Dana Holding Corporation (DAN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 03/03/2025 |
630.393 |
-4,67%
|
15,13
|
13,96
|
15,29
|
14,17
|
| 28/02/2025 |
497.796 |
-0,20%
|
14,79
|
14,73
|
15,04
|
14,87
|
| 27/02/2025 |
386.975 |
-3,72%
|
15,48
|
14,90
|
15,615
|
14,90
|
| 26/02/2025 |
343.796 |
0,65%
|
15,56
|
15,43
|
15,855
|
15,58
|
| 25/02/2025 |
880.640 |
0,72%
|
16,38
|
15,15
|
15,54
|
15,48
|
| 24/02/2025 |
575.646 |
-2,16%
|
16,38
|
15,37
|
15,815
|
15,37
|
| 21/02/2025 |
703.555 |
-3,74%
|
16,38
|
15,59
|
16,41
|
15,71
|
| 20/02/2025 |
1.017.578 |
-0,49%
|
16,685
|
15,85
|
16,785
|
16,32
|
| 19/02/2025 |
1.049.494 |
-2,84%
|
16,50
|
16,34
|
16,78
|
16,40
|
| 18/02/2025 |
651.954 |
3,24%
|
16,545
|
16,3905
|
16,89
|
16,88
|
| 17/02/2025 |
0 |
1,62%
|
16,14
|
16,125
|
16,64
|
16,35
|
| 14/02/2025 |
499.881 |
1,62%
|
16,14
|
16,125
|
16,64
|
16,60
|
| 13/02/2025 |
420.847 |
1,84%
|
16,14
|
15,91
|
16,28
|
16,09
|
| 12/02/2025 |
483.137 |
-3,25%
|
15,98
|
15,79
|
16,28
|
15,80
|
| 11/02/2025 |
554.963 |
1,43%
|
15,98
|
15,95
|
16,36
|
16,33
|
| 10/02/2025 |
596.774 |
0,94%
|
16,125
|
15,90
|
16,18
|
16,10
|
| 07/02/2025 |
575.321 |
-0,56%
|
16,16
|
15,76
|
16,15
|
15,95
|
| 06/02/2025 |
717.202 |
0,19%
|
16,14
|
15,525
|
16,14
|
16,04
|
| 05/02/2025 |
395.618 |
0,95%
|
15,86
|
15,73
|
16,04
|
16,01
|
| 04/02/2025 |
854.907 |
0,83%
|
15,75
|
15,33
|
15,915
|
15,86
|
| 03/02/2025 |
822.822 |
-1,32%
|
16,435
|
15,27
|
16,17
|
15,73
|
| 31/01/2025 |
1.033.046 |
-3,86%
|
16,435
|
15,57
|
16,56
|
15,94
|
| 30/01/2025 |
648.436 |
0,42%
|
16,67
|
16,41
|
16,86
|
16,58
|
| 29/01/2025 |
879.703 |
2,23%
|
15,79
|
15,94
|
16,63
|
16,51
|
| 28/01/2025 |
796.667 |
3,33%
|
15,79
|
15,44
|
16,20
|
16,15
|
| 27/01/2025 |
1.030.902 |
2,83%
|
15,41
|
14,94
|
15,6591
|
15,63
|
| 24/01/2025 |
3.000.388 |
14,89%
|
13,56
|
15,125
|
16,1059
|
15,20
|
| 23/01/2025 |
949.781 |
-0,68%
|
13,56
|
13,125
|
13,30
|
13,23
|
| 22/01/2025 |
605.235 |
-2,20%
|
13,56
|
13,26
|
13,64
|
13,32
|
| 21/01/2025 |
856.305 |
5,42%
|
13,02
|
12,895
|
13,69
|
13,62
|
| 20/01/2025 |
0 |
0,47%
|
12,07
|
12,90
|
13,135
|
12,92
|
| 17/01/2025 |
607.846 |
0,47%
|
12,07
|
12,90
|
13,135
|
12,925
|
| 16/01/2025 |
922.324 |
6,55%
|
12,07
|
12,50
|
13,05
|
12,86
|
| 15/01/2025 |
422.038 |
3,07%
|
12,07
|
11,97
|
12,20
|
12,07
|
| 14/01/2025 |
509.158 |
1,92%
|
11,775
|
11,605
|
11,88
|
11,71
|
| 13/01/2025 |
562.842 |
0,35%
|
11,38
|
11,26
|
11,50
|
11,49
|
| 10/01/2025 |
457.796 |
-0,44%
|
11,30
|
11,175
|
11,50
|
11,45
|
| 09/01/2025 |
655.489 |
-0,43%
|
11,56
|
11,293
|
11,635
|
11,50
|
| 08/01/2025 |
648.801 |
-2,13%
|
11,56
|
11,293
|
11,70
|
11,70
|
| 07/01/2025 |
579.717 |
1,03%
|
11,80
|
11,61
|
12,06
|
11,75
|
| 06/01/2025 |
548.493 |
2,38%
|
11,65
|
11,60
|
11,99
|
11,63
|
| 03/01/2025 |
556.376 |
0,80%
|
11,34
|
11,025
|
11,43
|
11,36
|
| 02/01/2025 |
454.842 |
-2,51%
|
11,56
|
11,23
|
11,66
|
11,27
|
| 31/12/2024 |
0 |
0,79%
|
11,56
|
11,48
|
11,755
|
11,56
|
| 30/12/2024 |
328.559 |
-2,05%
|
11,60
|
11,34
|
11,67
|
11,57
|
| 27/12/2024 |
382.524 |
-0,85%
|
11,66
|
11,54
|
11,89
|
11,71
|
| 26/12/2024 |
284.685 |
0,17%
|
11,64
|
11,57
|
11,885
|
11,81
|
| 24/12/2024 |
0 |
1,90%
|
11,58
|
11,45
|
11,835
|
11,79
|
| 23/12/2024 |
370.928 |
0,70%
|
11,525
|
11,3397
|
11,60
|
11,57
|
| 20/12/2024 |
665.301 |
-0,27%
|
11,79
|
11,3381
|
11,80
|
11,49
|
| 19/12/2024 |
729.192 |
-1,12%
|
11,79
|
11,40
|
11,79
|
11,51
|
| 18/12/2024 |
0 |
-4,36%
|
12,235
|
11,495
|
12,43
|
11,64
|
| 17/12/2024 |
659.785 |
-2,33%
|
12,51
|
12,17
|
12,565
|
12,17
|
| 16/12/2024 |
940.627 |
-1,74%
|
12,55
|
12,32
|
12,705
|
12,46
|
| 13/12/2024 |
853.455 |
1,28%
|
12,51
|
12,24
|
12,72
|
12,68
|
| 12/12/2024 |
695.559 |
-3,69%
|
12,915
|
12,435
|
12,905
|
12,52
|
| 11/12/2024 |
681.388 |
0,39%
|
12,96
|
12,78
|
13,095
|
13,00
|
| 10/12/2024 |
1.449.621 |
-0,08%
|
12,935
|
12,75
|
13,313
|
12,95
|
| 09/12/2024 |
1.793.294 |
4,14%
|
12,92
|
12,805
|
13,325
|
12,96
|
| 06/12/2024 |
1.579.259 |
1,38%
|
12,44
|
12,18
|
12,53
|
12,45
|
| 05/12/2024 |
2.471.097 |
-0,65%
|
12,545
|
12,25
|
13,09
|
12,28
|
| 04/12/2024 |
1.488.391 |
2,15%
|
12,11
|
11,85
|
12,395
|
12,36
|
| 03/12/2024 |
1.836.634 |
6,93%
|
11,63
|
11,10
|
12,2402
|
12,10
|
| 02/12/2024 |
1.441.982 |
13,20%
|
10,50
|
10,50
|
11,67
|
11,33
|
| 29/11/2024 |
1.155.687 |
-1,19%
|
10,12
|
9,615
|
10,315
|
10,00
|
| 27/11/2024 |
2.187.012 |
5,97%
|
9,55
|
9,0325
|
10,315
|
10,12
|
| 26/11/2024 |
3.512.428 |
7,55%
|
8,73
|
8,73
|
9,75
|
9,55
|
| 25/11/2024 |
516.896 |
3,98%
|
8,68
|
8,65
|
9,13
|
8,88
|
| 22/11/2024 |
725.864 |
3,14%
|
7,975
|
7,92
|
8,66
|
8,54
|
| 21/11/2024 |
1.973.976 |
4,02%
|
7,79
|
7,795
|
8,37
|
8,28
|
| 20/11/2024 |
726.071 |
1,14%
|
7,835
|
7,72
|
8,00
|
7,96
|
| 19/11/2024 |
543.193 |
-1,50%
|
8,135
|
7,74
|
8,20
|
7,87
|
| 18/11/2024 |
586.362 |
-1,72%
|
8,12
|
7,99
|
8,20
|
7,99
|
| 15/11/2024 |
443.211 |
-2,52%
|
8,64
|
8,095
|
8,65
|
8,13
|
| 14/11/2024 |
429.701 |
-2,46%
|
8,63
|
8,29
|
8,83
|
8,34
|
| 13/11/2024 |
532.223 |
-0,35%
|
8,485
|
8,47
|
8,83
|
8,55
|
| 12/11/2024 |
2.476.233 |
0,23%
|
8,555
|
8,45
|
8,786
|
8,58
|
| 11/11/2024 |
581.294 |
0,71%
|
8,549
|
8,40
|
8,786
|
8,56
|
| 08/11/2024 |
748.224 |
-2,64%
|
8,65
|
8,43
|
9,10
|
8,50
|
| 07/11/2024 |
1.333.547 |
2,67%
|
8,54
|
8,37
|
9,10
|
8,73
|
| 06/11/2024 |
1.471.235 |
7,10%
|
7,70
|
7,58
|
8,83
|
8,60
|
| 05/11/2024 |
725.413 |
%
|
7,70
|
7,58
|
8,05
|
8,03
|
| 04/11/2024 |
825.463 |
%
|
7,705
|
7,68
|
8,00
|
7,72
|
| 01/11/2024 |
1.167.876 |
%
|
7,705
|
7,70
|
8,10
|
7,91
|
| 31/10/2024 |
2.641.684 |
%
|
8,92
|
7,63
|
8,418
|
7,67
|
| 30/10/2024 |
4.465.477 |
%
|
8,92
|
8,335
|
9,07
|
8,39
|
| 29/10/2024 |
668.385 |
%
|
10,26
|
10,22
|
10,52
|
10,51
|
| 28/10/2024 |
649.410 |
%
|
10,255
|
10,22
|
10,52
|
10,51
|
| 25/10/2024 |
373.931 |
%
|
10,435
|
10,11
|
10,496
|
10,14
|
| 24/10/2024 |
751.758 |
%
|
10,335
|
10,07
|
10,34
|
10,13
|
| 23/10/2024 |
735.507 |
%
|
10,49
|
10,07
|
10,34
|
10,20
|
| 22/10/2024 |
833.049 |
%
|
10,49
|
10,265
|
10,5253
|
10,30
|
| 21/10/2024 |
2.033.732 |
%
|
11,185
|
10,485
|
11,22
|
10,52
|
| 18/10/2024 |
1.695.221 |
%
|
11,48
|
11,07
|
11,57
|
11,17
|
| 17/10/2024 |
953.936 |
%
|
11,21
|
10,88
|
11,335
|
11,19
|
| 16/10/2024 |
834.412 |
%
|
11,015
|
10,88
|
11,335
|
11,19
|
| 15/10/2024 |
939.489 |
%
|
11,05
|
10,91
|
11,2799
|
10,89
|
| 14/10/2024 |
1.930.398 |
%
|
10,68
|
10,59
|
11,21
|
11,17
|
| 11/10/2024 |
932.527 |
%
|
10,63
|
10,54
|
11,06
|
10,78
|
| 10/10/2024 |
925.129 |
%
|
10,35
|
10,145
|
10,64
|
10,58
|
