Donaher Corporation (DHER34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 1.39573070608 | 48.72 | 50.05 | 48.16 | 11124 | 48.67927776 | DR |
| 4 | 1.41 | 2.93811210669 | 47.99 | 51.09 | 47.25 | 16071 | 48.30169524 | DR |
| 12 | 4.56 | 10.1694915254 | 44.84 | 51.09 | 43.48 | 9157 | 47.5790488 | DR |
| 26 | 9.48 | 23.74749499 | 39.92 | 51.09 | 35.35 | 13491 | 43.84462189 | DR |
| 52 | 9.1 | 22.5806451613 | 40.3 | 51.09 | 32.61 | 10256 | 42.61559912 | DR |
| 156 | 2.37595892 | 5.05264725326 | 47.02404108 | 67.03032154 | 32.61 | 5633 | 44.11326022 | DR |
| 260 | 29.95206755 | 154.011577462 | 19.44793245 | 67.03032154 | 18.82675243 | 4611 | 42.45249318 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 49.4 | 1.01 | 2.09 | 48.39 | 49.4 | 48.39 | 42580 |
| 1718918940 | 48.39 | -1.39 | -2.79 | 49.28 | 49.28 | 48.16 | 10882 |
| 1718832540 | 49.78 | -0.01 | -0.02 | 49.78 | 49.78 | 49.78 | 35 |
| 1718746200 | 49.79 | 0.59 | 1.20 | 49.95 | 50.05 | 49.79 | 3245 |
| 1718659800 | 49.2 | 0.56 | 1.15 | 49.21 | 49.31 | 49.2 | 2024 |
| 1718400600 | 48.64 | -0.08 | -0.16 | 48.72 | 48.9 | 48.56 | 39433 |
| 1718314200 | 48.72 | -2.37 | -4.64 | 48.8 | 48.81 | 48.51 | 14213 |
| 1718227800 | 51.09 | 1.17 | 2.34 | 51.09 | 51.09 | 51.09 | 181 |
| 1718141400 | 49.92 | -0.78 | -1.54 | 50.11 | 50.24 | 49.92 | 4299 |
| 1718055000 | 50.7 | 0.64 | 1.28 | 50.49 | 50.7 | 50.49 | 3404 |
| 1717795800 | 50.06 | -0.1 | -0.20 | 50.12 | 50.19 | 49.77 | 6792 |
| 1717709400 | 50.16 | -0.4 | -0.79 | 50.56 | 50.56 | 49.85 | 1226 |
| 1717622940 | 50.56 | 0.86 | 1.73 | 49.75 | 50.56 | 49.75 | 1917 |
| 1717536600 | 49.7 | 1.08 | 2.22 | 49.38 | 49.7 | 49.38 | 1634 |
| 1717450200 | 48.62 | 0.83 | 1.74 | 48.41 | 48.83 | 48.23 | 70344 |
| 1717191000 | 47.79 | 0.31 | 0.65 | 47.71 | 47.79 | 47.41 | 85972 |
| 1717018140 | 47.48 | 0 | 0.00 | 47.38 | 47.7 | 47.25 | 12150 |
| 1716931740 | 47.48 | -1.38 | -2.82 | 48.21 | 48.29 | 47.39 | 40568 |
| 1716845340 | 48.86 | 0.35 | 0.72 | 49.03 | 49.03 | 48.14 | 140 |
| 1716586200 | 48.51 | 0.15 | 0.31 | 47.99 | 48.51 | 47.95 | 6885 |
| 1716499800 | 48.36 | -0.85 | -1.73 | 48.94 | 48.94 | 48.36 | 3594 |
| 1716413340 | 49.21 | 0.42 | 0.86 | 49.38 | 49.45 | 49.2 | 62127 |
| 1716327000 | 48.79 | 0.35 | 0.72 | 48.05 | 48.79 | 48.05 | 1295 |
| 1716240600 | 48.44 | 0.08 | 0.17 | 48.36 | 48.95 | 48.36 | 3001 |
| 1715981400 | 48.36 | -0.15 | -0.31 | 48.34 | 48.36 | 48.21 | 1937 |
| 1715895000 | 48.51 | 0.26 | 0.54 | 47.84 | 48.7 | 47.84 | 3383 |
| 1715808600 | 48.25 | 0.9 | 1.90 | 47.34 | 48.26 | 47.34 | 2856 |
| 1715722200 | 47.35 | 1.05 | 2.27 | 47.4 | 47.4 | 46.81 | 6264 |
| 1715635800 | 46.3 | -0.4 | -0.86 | 45.76 | 46.8 | 45.76 | 1963 |
| 1715376600 | 46.7 | 0.73 | 1.59 | 46.43 | 46.7 | 46.27 | 4318 |
| 1715290140 | 45.97 | 0.69 | 1.52 | 46.3 | 46.3 | 45.9 | 2088 |
| 1715203800 | 45.28 | 0.24 | 0.53 | 45.31 | 45.31 | 45.28 | 1738 |
| 1715117400 | 45.04 | 0.16 | 0.36 | 45 | 45.04 | 44.83 | 814 |
| 1715031000 | 44.88 | -0.02 | -0.04 | 44.92 | 45.16 | 44.66 | 5359 |
| 1714771800 | 44.9 | 0.11 | 0.25 | 44.79 | 45.3 | 44.4 | 3567 |
| 1714685400 | 44.79 | -0.67 | -1.47 | 45.93 | 45.93 | 44.54 | 8335 |
| 1714512600 | 45.46 | 0.32 | 0.71 | 45.45 | 45.67 | 45.2 | 10251 |
| 1714426200 | 45.14 | -0.08 | -0.18 | 45.4 | 45.6 | 45.01 | 10927 |
| 1714167000 | 45.22 | -0.01 | -0.02 | 44.7 | 45.29 | 44.7 | 1563 |
| 1714080540 | 45.23 | -0.76 | -1.65 | 45.54 | 45.6 | 45.23 | 2549 |
| 1713994200 | 45.99 | -0.4 | -0.86 | 46.7 | 46.7 | 45.94 | 5735 |
| 1713907800 | 46.39 | 2.48 | 5.65 | 45.54 | 47.16 | 45.54 | 16527 |
| 1713821340 | 43.91 | 0.19 | 0.43 | 44.16 | 44.16 | 43.65 | 2032 |
| 1713562200 | 43.72 | -0.52 | -1.18 | 43.88 | 43.88 | 43.48 | 2658 |
| 1713475800 | 44.24 | -0.51 | -1.14 | 43.9 | 44.79 | 43.9 | 3740 |
| 1713389400 | 44.75 | -0.52 | -1.15 | 44.85 | 45.05 | 44.75 | 222 |
| 1713302940 | 45.27 | 1.1 | 2.49 | 44.17 | 45.33 | 44.17 | 4199 |
| 1713216600 | 44.17 | 0.33 | 0.75 | 44.5 | 44.81 | 44.12 | 15023 |
| 1712957400 | 43.84 | -0.48 | -1.08 | 44.5 | 44.5 | 43.84 | 4748 |
| 1712870940 | 44.32 | -0.25 | -0.56 | 44.56 | 44.65 | 44.24 | 848 |
| 1712784540 | 44.57 | 0.33 | 0.75 | 44.52 | 44.57 | 44.12 | 3059 |
| 1712698140 | 44.24 | 0.21 | 0.48 | 44.28 | 44.32 | 44.16 | 4760 |
| 1712611740 | 44.03 | -0.18 | -0.41 | 44.21 | 44.21 | 43.84 | 1439 |
| 1712352600 | 44.21 | 0.51 | 1.17 | 43.98 | 44.44 | 43.95 | 1704 |
| 1712266140 | 43.7 | -0.34 | -0.77 | 44.12 | 44.12 | 43.7 | 746 |
| 1712179740 | 44.04 | -0.36 | -0.81 | 44.68 | 44.68 | 43.84 | 3955 |
| 1712093400 | 44.4 | -0.57 | -1.27 | 44.2 | 44.55 | 44.2 | 454 |
| 1712006940 | 44.97 | -0.02 | -0.04 | 44.84 | 45 | 44.73 | 6799 |
| 1711661400 | 44.99 | 0.9 | 2.04 | 44.48 | 45 | 44.33 | 823 |
| 1711574940 | 44.09 | -0.16 | -0.36 | 44.09 | 44.17 | 44.01 | 81232 |
| 1711488540 | 44.25 | 0.17 | 0.39 | 44 | 44.39 | 44 | 1419 |
| 1711402140 | 44.08 | -1.56 | -3.42 | 44.26 | 44.47 | 43.75 | 12992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
