Douglas Dynamics Inc (PLOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,87%	25,22	25,10	25,61	25,59
17/05/2024	77.864	0,87%	25,22	25,10	25,61	25,59
16/05/2024	56.284	-0,63%	25,25	25,18	25,495	25,37
15/05/2024	54.206	-0,27%	25,76	25,51	26,08	25,55
14/05/2024	67.921	0,83%	25,87	25,30	25,93	25,62
13/05/2024	83.927	0,32%	25,46	25,135	25,65	25,41
10/05/2024	100.578	2,10%	24,96	24,78	25,33	25,33
09/05/2024	84.437	2,44%	24,42	24,28	24,79	24,81
08/05/2024	88.379	1,68%	23,55	23,63	24,315	24,22
07/05/2024	54.867	0,04%	23,95	23,74	24,135	23,82
06/05/2024	58.419	1,15%	23,76	23,66	24,115	23,81
03/05/2024	63.273	0,90%	23,60	23,12	23,6444	23,54
02/05/2024	181.701	3,14%	22,84	22,54	23,325	23,33
01/05/2024	121.162	-0,09%	21,90	22,435	22,985	22,62
30/04/2024	140.895	0,67%	21,90	21,35	23,0825	22,64
29/04/2024	100.873	0,49%	22,59	22,395	22,76	22,49
26/04/2024	95.083	0,68%	22,16	22,28	22,4617	22,38
25/04/2024	125.807	-0,63%	22,05	21,9395	22,26	22,23
24/04/2024	120.023	0,40%	22,11	21,905	22,44	22,37
23/04/2024	41.651	1,18%	22,10	22,10	22,38	22,28
22/04/2024	69.681	0,09%	21,85	21,78	22,15	22,02
19/04/2024	85.407	-0,05%	22,17	21,87	22,165	22,00
18/04/2024	115.136	0,92%	21,95	21,67	22,285	22,01
17/04/2024	94.512	0,18%	21,95	21,775	22,0647	21,81
16/04/2024	131.463	0,55%	21,57	21,45	21,86	21,77
15/04/2024	65.108	-1,14%	22,03	21,59	22,25	21,65
12/04/2024	95.094	-2,84%	22,45	21,875	22,43	21,90
11/04/2024	137.105	0,81%	22,38	22,086	22,56	22,54
10/04/2024	192.307	-3,70%	22,65	22,095	22,735	22,36
09/04/2024	357.867	2,11%	22,97	22,925	23,38	23,22
08/04/2024	226.156	-5,25%	23,04	21,90	23,29	22,74
05/04/2024	39.803	0,17%	23,87	23,77	24,0899	24,00
04/04/2024	68.789	-0,50%	24,39	23,89	24,34	23,96
03/04/2024	69.527	-0,21%	24,03	23,85	24,195	24,08
02/04/2024	126.753	-0,70%	24,06	24,03	24,37	24,13
01/04/2024	144.976	0,75%	24,06	23,86	24,472	24,30
28/03/2024	147.540	-1,39%	24,61	23,8007	24,44	24,12
27/03/2024	243.824	4,00%	23,595	23,78	24,41	24,46
26/03/2024	242.544	1,77%	23,49	23,255	23,84	23,52
25/03/2024	189.880	0,30%	23,10	22,85	23,10	23,11
22/03/2024	155.975	-0,86%	23,32	22,98	23,56	23,04
21/03/2024	246.788	1,75%	22,85	22,98	23,41	23,24
20/03/2024	136.700	-0,04%	22,66	22,34	23,01	22,84
19/03/2024	95.240	1,11%	22,59	22,5165	23,085	22,85
18/03/2024	87.023	-1,91%	22,62	22,56	23,41	22,60
15/03/2024	327.357	1,16%	22,62	22,74	23,38	23,04
14/03/2024	76.146	-4,27%	24,13	22,94	24,625	23,07
13/03/2024	147.402	-1,15%	24,67	24,00	24,625	24,10
12/03/2024	74.178	-2,52%	24,72	24,25	25,3179	24,38
11/03/2024	58.846	-1,46%	25,39	24,68	25,3179	25,01
08/03/2024	50.005	-0,16%	25,78	25,22	25,79	25,38
07/03/2024	139.645	-0,86%	25,91	25,32	26,16	25,42
06/03/2024	64.912	2,93%	24,79	24,78	25,64	25,64
05/03/2024	54.241	0,00%	24,79	24,775	25,095	24,91
04/03/2024	57.823	1,18%	24,76	24,575	25,01	24,91
01/03/2024	55.920	-1,91%	24,795	24,36	25,14	24,62
29/02/2024	73.324	1,29%	25,19	24,98	25,60	25,10
28/02/2024	95.531	-3,54%	25,76	24,67	26,49	24,78
27/02/2024	156.978	5,98%	24,05	23,32	26,49	25,69
26/02/2024	100.298	0,92%	24,05	23,865	24,515	24,24
23/02/2024	189.946	0,33%	23,94	23,671	24,10	24,02
22/02/2024	74.847	-1,40%	24,855	23,94	24,47	23,94
21/02/2024	37.124	-2,69%	24,855	24,10	25,33	24,28
20/02/2024	203.309	0,93%	24,31	24,265	25,33	25,00
19/02/2024	75.199	-3,05%	25,27	24,765	25,52	24,77
16/02/2024	75.199	-3,05%	25,27	24,765	25,52	24,77
15/02/2024	287.537	3,27%	25,11	24,955	25,6099	25,55
14/02/2024	116.034	0,57%	24,75	24,57	24,92	24,74
13/02/2024	83.538	-3,76%	25,26	24,47	25,095	24,60
12/02/2024	108.811	1,83%	25,26	25,10	26,065	25,56
09/02/2024	62.591	1,25%	24,73	24,445	25,23	25,10
08/02/2024	69.993	0,04%	24,68	24,75	25,065	24,79
07/02/2024	172.231	0,16%	24,52	24,3446	25,01	24,78
06/02/2024	57.700	0,00%	24,69	24,42	25,26	24,74
05/02/2024	49.924	-2,98%	25,09	24,54	25,15	24,74
02/02/2024	90.168	-0,16%	25,24	25,03	25,68	25,50
01/02/2024	205.289	1,55%	25,355	25,04	25,645	25,54
31/01/2024	89.564	-3,12%	25,60	25,11	26,06	25,15
30/01/2024	240.654	-11,64%	26,58	25,7664	28,145	25,96
29/01/2024	45.603	2,37%	28,73	28,65	29,39	29,38
26/01/2024	64.407	1,41%	28,57	28,0805	28,72	28,70
25/01/2024	71.213	2,54%	28,07	27,90	28,64	28,30
24/01/2024	45.706	-0,36%	27,86	27,21	27,9102	27,60
23/01/2024	38.507	0,11%	27,86	27,42	28,0045	27,70
22/01/2024	102.446	3,40%	27,27	26,025	27,70	27,67
19/01/2024	66.702	1,67%	26,07	26,025	26,84	26,76
18/01/2024	27.450	0,88%	26,07	25,99	26,33	26,32
17/01/2024	39.361	-0,23%	25,75	25,745	26,14	26,09
16/01/2024	62.696	1,63%	26,02	25,18	26,17	26,15
15/01/2024	45.420	-0,23%	26,02	25,55	26,2779	25,73
12/01/2024	45.420	-0,23%	26,02	25,55	26,2779	25,73
11/01/2024	60.033	-1,90%	26,02	25,645	26,34	25,79
10/01/2024	106.561	2,30%	25,55	25,43	26,29	26,29
09/01/2024	85.468	-2,84%	26,09	25,595	26,15	25,70
08/01/2024	237.829	-0,83%	26,66	26,24	26,905	26,45
05/01/2024	98.593	-1,91%	27,01	26,65	27,50	26,67
04/01/2024	99.876	-2,09%	27,51	27,15	27,65	27,19
03/01/2024	55.654	-4,04%	28,74	27,79	28,66	27,77
02/01/2024	86.497	-2,49%	30,11	28,7682	29,58	28,94
29/12/2023	54.144	-2,40%	30,11	29,72	30,5599	29,681