Digital Realty Trust Inc (DLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	846.189	-0,88%	141,98	141,26	143,82	141,8374
13/05/2024	665.996	1,15%	141,98	140,49	143,18	143,09
10/05/2024	1.102.415	-1,45%	141,485	139,655	144,22	141,46
09/05/2024	3.942.623	2,35%	141,485	141,225	144,17	143,54
08/05/2024	3.304.889	-3,03%	140,50	140,19	142,00	140,25
07/05/2024	601.151	0,60%	144,405	143,79	145,43	144,63
06/05/2024	818.110	-2,20%	147,50	142,46	147,75	143,77
03/05/2024	1.640.035	5,03%	147,50	145,68	152,18	147,20
02/05/2024	959.870	1,57%	139,60	137,28	140,9699	140,15
01/05/2024	798.121	-0,57%	139,52	137,945	141,17	137,99
30/04/2024	783.702	-2,50%	144,335	138,70	142,28	138,78
29/04/2024	800.195	-0,34%	144,335	141,29	144,86	142,34
26/04/2024	986.166	0,95%	138,60	141,59	143,77	142,83
25/04/2024	772.579	0,63%	138,60	137,17	141,95	141,49
24/04/2024	713.805	1,50%	135,94	137,64	140,865	140,61
23/04/2024	640.407	1,97%	135,94	135,72	138,89	138,53
22/04/2024	666.050	-0,71%	137,63	135,77	138,14	135,86
19/04/2024	622.084	0,12%	136,93	136,32	137,8999	136,83
18/04/2024	694.390	0,67%	136,09	135,72	138,98	136,66
17/04/2024	547.722	-0,50%	136,87	135,685	137,795	135,75
16/04/2024	946.565	-1,54%	143,37	135,54	138,16	136,43
15/04/2024	786.616	-2,76%	143,37	137,34	143,415	138,56
12/04/2024	583.748	-0,52%	142,495	141,425	143,4999	142,49
11/04/2024	473.188	1,29%	142,495	141,00	143,74	143,23
10/04/2024	727.964	-3,07%	141,80	139,73	141,925	141,40
09/04/2024	502.268	1,77%	146,82	144,03	147,19	145,88
08/04/2024	472.750	0,52%	139,76	142,495	143,69	143,34
05/04/2024	569.924	1,95%	139,76	139,35	143,165	142,60
04/04/2024	543.165	-0,53%	141,99	139,29	142,75	139,88
03/04/2024	662.681	0,59%	140,92	139,56	141,51	140,63
02/04/2024	848.352	-1,49%	139,85	138,25	140,78	139,80
01/04/2024	793.352	-1,48%	144,04	141,17	144,59	141,91
28/03/2024	786.478	0,21%	143,625	142,725	144,50	144,04
27/03/2024	952.728	3,38%	140,55	139,515	143,885	143,74
26/03/2024	940.002	0,88%	137,98	137,62	140,22	139,04
25/03/2024	746.902	-0,49%	138,39	136,74	138,88	137,83
22/03/2024	720.124	-1,07%	139,84	137,695	140,44	138,51
21/03/2024	1.050.869	-0,63%	142,28	139,85	142,55	140,01
20/03/2024	1.027.166	-0,60%	139,80	138,06	141,76	140,89
19/03/2024	930.358	-0,33%	141,95	138,96	142,12	141,74
18/03/2024	684.351	0,96%	141,70	141,98	144,435	142,21
15/03/2024	653.894	-1,37%	141,70	139,745	142,705	140,86
14/03/2024	874.606	0,07%	142,01	139,945	143,07	142,81
13/03/2024	867.052	-1,57%	145,25	143,735	148,00	143,93
12/03/2024	639.602	0,50%	152,54	143,65	146,91	146,23
11/03/2024	1.142.321	-2,66%	152,54	143,96	148,93	145,50
08/03/2024	1.039.562	-1,34%	152,54	149,46	153,35	149,48
07/03/2024	834.636	1,14%	151,86	150,055	152,02	151,51
06/03/2024	850.000	-0,29%	151,86	148,78	152,44	149,81
05/03/2024	802.288	-2,25%	153,00	148,875	154,18	150,25
04/03/2024	844.022	2,07%	150,825	150,28	153,935	153,71
01/03/2024	1.055.201	2,58%	144,50	146,18	150,625	150,60
29/02/2024	1.309.975	2,86%	144,50	144,15	147,015	146,81
28/02/2024	1.456.747	3,26%	137,49	137,22	143,74	142,73
27/02/2024	806.163	0,20%	137,96	137,22	139,565	138,23
26/02/2024	970.440	0,09%	138,63	136,61	140,15	137,96
23/02/2024	996.894	-0,39%	138,63	136,07	138,855	137,84
22/02/2024	1.736.902	2,10%	138,63	137,03	141,185	138,38
21/02/2024	1.569.584	0,35%	134,50	131,45	136,95	135,53
20/02/2024	1.617.328	-0,85%	135,75	133,88	137,50	135,06
19/02/2024	1.575.886	0,00%	140,00	134,75	140,54	136,22
16/02/2024	1.575.886	-4,23%	140,00	134,75	140,54	136,22
15/02/2024	1.608.859	4,49%	143,56	143,03	149,07	148,61
14/02/2024	734.490	0,04%	146,59	140,60	142,92	142,23
13/02/2024	1.042.839	-1,13%	146,59	139,38	142,27	142,17
12/02/2024	1.079.812	-2,30%	146,59	143,57	148,09	143,80
09/02/2024	616.619	0,09%	146,59	145,54	147,94	147,19
08/02/2024	824.008	1,09%	144,59	145,21	148,00	147,06
07/02/2024	524.876	0,84%	144,74	143,41	145,77	145,47
06/02/2024	894.391	-0,03%	143,86	143,38	146,195	144,26
05/02/2024	916.985	-0,13%	142,76	142,605	145,11	144,30
02/02/2024	897.673	0,45%	142,46	140,245	145,37	144,49
01/02/2024	1.229.389	2,41%	144,61	139,58	143,96	143,85
31/01/2024	941.437	-2,61%	144,61	140,075	144,98	140,46
30/01/2024	1.401.032	-1,20%	143,05	144,27	145,93	144,22
29/01/2024	1.025.524	1,93%	140,20	143,07	146,18	145,97
26/01/2024	901.698	0,71%	140,20	142,09	144,62	143,20
25/01/2024	1.201.600	3,09%	140,20	139,865	143,30	142,19
24/01/2024	718.129	-0,78%	139,87	137,55	140,30	137,93
23/01/2024	662.758	-1,11%	141,07	138,35	141,2507	139,02
22/01/2024	1.142.329	2,36%	134,72	138,92	142,68	140,58
19/01/2024	832.296	2,08%	134,72	134,53	137,76	137,34
18/01/2024	652.852	-0,75%	137,095	133,90	136,70	134,54
17/01/2024	961.000	-2,25%	137,34	133,81	138,54	135,56
16/01/2024	1.310.662	1,17%	137,34	137,14	139,86	138,68
15/01/2024	797.363	2,30%	136,14	135,315	138,2699	137,08
12/01/2024	797.363	2,30%	136,14	135,315	138,2699	137,08
11/01/2024	421.840	-1,85%	136,14	133,955	136,99	134,00
10/01/2024	758.375	2,18%	134,12	133,28	136,96	136,53
09/01/2024	355.111	-0,06%	132,52	131,75	133,86	133,62
08/01/2024	578.142	2,19%	130,51	130,28	134,07	133,70
05/01/2024	550.056	-0,72%	130,92	130,001	132,91	130,83
04/01/2024	692.698	-1,30%	134,455	131,60	134,12	131,78
03/01/2024	801.621	-1,27%	134,455	132,3201	134,57	133,51
02/01/2024	585.314	0,48%	133,935	133,935	135,49	135,23
29/12/2023	411.317	-1,13%	136,06	134,465	135,975	134,58
28/12/2023	387.028	0,01%	136,06	135,24	136,39	136,12
27/12/2023	287.774	0,39%	135,485	135,263	136,44	136,11
26/12/2023	463.025	0,34%	135,14	134,93	135,7775	135,58
22/12/2023	502.783	0,16%	135,36	134,16	136,09	135,12