Danaher Corporation (BVMF:DHER34)
Brazil
· Delayed Price · Currency is BRL 43.24
-0.27 (-0.62%)
At close: Dec 4, 2025
Danaher Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 43.36 | 43.36 | 42.59 | 43.24 | 43.24 | -0.62% | 12,307 |
| Dec 3, 2025 | 43.43 | 43.72 | 43.24 | 43.51 | 43.51 | - | 3,205 |
| Dec 2, 2025 | 43.13 | 43.51 | 43.13 | 43.51 | 43.51 | 1.14% | 90 |
| Dec 1, 2025 | 43.22 | 43.22 | 42.97 | 43.02 | 43.02 | 0.99% | 2,332 |
| Nov 28, 2025 | 43.35 | 43.48 | 42.60 | 42.60 | 42.60 | -3.40% | 34 |
| Nov 27, 2025 | 42.59 | 44.10 | 42.59 | 44.10 | 44.10 | 0.75% | 356 |
| Nov 26, 2025 | 44.26 | 44.26 | 43.77 | 43.77 | 43.77 | -1.17% | 15 |
| Nov 25, 2025 | 44.21 | 44.29 | 44.21 | 44.29 | 44.29 | 1.05% | 51 |
| Nov 24, 2025 | 44.13 | 44.13 | 43.37 | 43.83 | 43.83 | 0.32% | 19,443 |
| Nov 21, 2025 | 43.14 | 44.04 | 43.05 | 43.69 | 43.69 | 3.24% | 17,250 |
| Nov 19, 2025 | 42.89 | 43.01 | 42.12 | 42.32 | 42.32 | -1.76% | 23,452 |
| Nov 18, 2025 | 41.44 | 43.08 | 41.44 | 43.08 | 43.08 | 2.64% | 4,190 |
| Nov 17, 2025 | 42.00 | 42.42 | 41.88 | 41.97 | 41.97 | -0.17% | 16,479 |
| Nov 14, 2025 | 41.03 | 42.04 | 41.02 | 42.04 | 42.04 | 0.65% | 20,709 |
| Nov 13, 2025 | 42.58 | 42.77 | 41.77 | 41.77 | 41.77 | 0.24% | 1,429 |
| Nov 12, 2025 | 41.01 | 41.67 | 41.01 | 41.67 | 41.67 | 2.91% | 11,457 |
| Nov 11, 2025 | 40.48 | 40.49 | 40.48 | 40.49 | 40.49 | 1.23% | 20 |
| Nov 10, 2025 | 39.51 | 40.00 | 39.51 | 40.00 | 40.00 | 0.40% | 144 |
| Nov 7, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.82% | 1 |
| Nov 6, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -1.06% | 1,980 |
| Nov 5, 2025 | 41.40 | 41.40 | 40.60 | 40.60 | 40.60 | -1.22% | 209 |
| Nov 4, 2025 | 40.84 | 41.10 | 40.84 | 41.10 | 41.10 | 0.76% | 2,389 |
| Nov 3, 2025 | 42.58 | 42.58 | 40.79 | 40.79 | 40.79 | -0.29% | 348 |
| Oct 30, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.39% | 2,800 |
| Oct 29, 2025 | 41.26 | 41.59 | 40.75 | 40.75 | 40.75 | -5.50% | 160 |
| Oct 24, 2025 | 43.00 | 43.12 | 42.92 | 43.12 | 43.12 | 1.22% | 116 |
| Oct 23, 2025 | 42.41 | 42.60 | 42.41 | 42.60 | 42.60 | 1.65% | 77 |
| Oct 22, 2025 | 42.50 | 42.50 | 41.91 | 41.91 | 41.91 | -1.53% | 14,900 |
| Oct 21, 2025 | 42.38 | 44.44 | 42.28 | 42.56 | 42.56 | 6.19% | 4,852 |
| Oct 20, 2025 | 40.23 | 40.23 | 40.02 | 40.08 | 40.08 | -2.29% | 408 |
| Oct 17, 2025 | 41.00 | 41.28 | 41.00 | 41.02 | 41.02 | 0.66% | 594 |
| Oct 16, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.37% | 548 |
| Oct 15, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.59% | 1 |
| Oct 14, 2025 | 40.36 | 40.40 | 40.36 | 40.36 | 40.36 | 0.77% | 57 |
| Oct 13, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.91% | 10 |
| Oct 10, 2025 | 39.70 | 39.70 | 39.69 | 39.69 | 39.69 | 1.41% | 365 |
| Oct 8, 2025 | 39.72 | 39.76 | 39.14 | 39.14 | 39.14 | -3.00% | 458 |
| Oct 7, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.57% | 1,474 |
| Oct 6, 2025 | 40.80 | 40.80 | 39.97 | 40.12 | 40.12 | -2.62% | 2,417 |
| Oct 3, 2025 | 40.81 | 42.00 | 40.81 | 41.20 | 41.20 | 2.06% | 1,412 |
| Oct 2, 2025 | 40.50 | 41.13 | 40.37 | 40.37 | 40.37 | 0.25% | 71 |
| Oct 1, 2025 | 37.67 | 40.27 | 37.67 | 40.27 | 40.27 | 7.44% | 1,521 |
| Sep 30, 2025 | 35.94 | 37.48 | 35.94 | 37.48 | 37.48 | 6.24% | 2,316 |
| Sep 29, 2025 | 35.24 | 35.44 | 35.12 | 35.28 | 35.28 | 0.06% | 29 |
| Sep 26, 2025 | 34.91 | 35.26 | 34.88 | 35.26 | 35.26 | 4.75% | 564 |
| Sep 25, 2025 | 35.32 | 35.32 | 33.66 | 33.66 | 33.66 | -4.81% | 467 |
| Sep 24, 2025 | 35.51 | 37.38 | 35.36 | 35.36 | 35.32 | -0.65% | 1,895 |
| Sep 23, 2025 | 35.94 | 35.94 | 35.58 | 35.59 | 35.55 | -1.52% | 2,053 |
| Sep 22, 2025 | 36.87 | 36.87 | 36.14 | 36.14 | 36.10 | -1.47% | 7,517 |
| Sep 19, 2025 | 37.24 | 37.24 | 36.60 | 36.68 | 36.64 | -0.65% | 13,732 |
| Sep 18, 2025 | 36.92 | 37.04 | 36.40 | 36.92 | 36.88 | 1.88% | 2,029 |
| Sep 17, 2025 | 36.44 | 36.48 | 36.24 | 36.24 | 36.20 | 0.44% | 187 |
| Sep 16, 2025 | 35.79 | 36.23 | 35.79 | 36.08 | 36.04 | 1.18% | 2,412 |
| Sep 15, 2025 | 36.40 | 36.40 | 35.66 | 35.66 | 35.62 | -2.14% | 201 |
| Sep 12, 2025 | 36.70 | 36.70 | 36.13 | 36.44 | 36.40 | -1.94% | 3,333 |
| Sep 10, 2025 | 37.52 | 37.77 | 37.16 | 37.16 | 37.12 | -1.35% | 544 |
| Sep 9, 2025 | 38.06 | 38.06 | 37.67 | 37.67 | 37.63 | -1.70% | 469 |
| Sep 8, 2025 | 38.52 | 38.52 | 37.86 | 38.32 | 38.28 | -1.36% | 131 |
| Sep 5, 2025 | 38.62 | 39.12 | 38.60 | 38.85 | 38.80 | 0.05% | 6,869 |
| Sep 4, 2025 | 37.67 | 38.83 | 37.67 | 38.83 | 38.78 | -1.82% | 3,689 |
| Sep 2, 2025 | 39.56 | 39.68 | 39.16 | 39.55 | 39.50 | -1.62% | 22,518 |
| Sep 1, 2025 | 40.35 | 40.35 | 39.05 | 40.20 | 40.15 | -0.35% | 71 |
| Aug 29, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.29 | 2.88% | 3,310 |
| Aug 28, 2025 | 39.21 | 39.37 | 39.11 | 39.21 | 39.16 | -1.08% | 185 |
| Aug 27, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.59 | -1.20% | 3,264 |
| Aug 26, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.07 | - | 2,200 |
| Aug 25, 2025 | 40.29 | 40.29 | 40.04 | 40.12 | 40.07 | -2.27% | 2,583 |
| Aug 22, 2025 | 40.81 | 41.17 | 40.81 | 41.05 | 41.00 | 2.32% | 1,963 |
| Aug 21, 2025 | 40.50 | 40.71 | 40.12 | 40.12 | 40.07 | -2.72% | 612 |
| Aug 20, 2025 | 41.40 | 41.40 | 41.24 | 41.24 | 41.19 | -0.96% | 28 |
| Aug 19, 2025 | 41.65 | 41.65 | 41.64 | 41.64 | 41.59 | 2.36% | 28 |
| Aug 18, 2025 | 40.73 | 40.94 | 40.64 | 40.68 | 40.63 | 0.69% | 484 |
| Aug 15, 2025 | 40.69 | 40.88 | 40.40 | 40.40 | 40.35 | -0.20% | 1,620 |
| Aug 14, 2025 | 40.18 | 40.48 | 40.18 | 40.48 | 40.43 | 0.70% | 148 |
| Aug 13, 2025 | 40.20 | 40.20 | 40.17 | 40.20 | 40.15 | 2.03% | 394 |
| Aug 12, 2025 | 39.53 | 39.63 | 39.40 | 39.40 | 39.35 | 1.65% | 84 |
| Aug 11, 2025 | 38.79 | 38.79 | 38.76 | 38.76 | 38.71 | 0.94% | 10 |
| Aug 7, 2025 | 38.36 | 38.63 | 38.36 | 38.40 | 38.36 | 1.05% | 43,891 |
| Aug 6, 2025 | 38.25 | 38.67 | 37.95 | 38.00 | 37.96 | -2.46% | 45,756 |
| Aug 5, 2025 | 38.65 | 39.14 | 38.65 | 38.96 | 38.91 | 0.62% | 2,964 |
| Aug 4, 2025 | 38.33 | 38.80 | 38.33 | 38.72 | 38.67 | -0.21% | 46,699 |
| Aug 1, 2025 | 39.11 | 39.11 | 38.72 | 38.80 | 38.75 | -4.34% | 259 |
| Jul 30, 2025 | 40.99 | 41.44 | 40.56 | 40.56 | 40.51 | -0.78% | 1,532 |
| Jul 29, 2025 | 40.69 | 41.03 | 40.69 | 40.88 | 40.83 | 1.09% | 1,294 |
| Jul 28, 2025 | 40.95 | 41.11 | 40.44 | 40.44 | 40.39 | -0.88% | 373 |
| Jul 25, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.75 | 2.00% | 153 |
| Jul 24, 2025 | 40.00 | 40.34 | 40.00 | 40.00 | 39.95 | 1.86% | 1,218 |
| Jul 23, 2025 | 39.12 | 39.45 | 39.07 | 39.27 | 39.22 | 4.78% | 967 |
| Jul 22, 2025 | 38.00 | 38.53 | 37.48 | 37.48 | 37.44 | -1.08% | 363 |
| Jul 18, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.85 | -1.33% | 150 |
| Jul 17, 2025 | 38.50 | 38.50 | 38.40 | 38.40 | 38.36 | -0.26% | 50,254 |
| Jul 16, 2025 | 38.50 | 38.64 | 38.00 | 38.50 | 38.45 | 0.79% | 1,209 |
| Jul 15, 2025 | 38.90 | 39.00 | 38.20 | 38.20 | 38.16 | -2.33% | 4,637 |
| Jul 14, 2025 | 39.40 | 39.40 | 39.11 | 39.11 | 39.06 | -3.95% | 59 |
| Jul 11, 2025 | 40.90 | 40.90 | 40.61 | 40.72 | 40.67 | - | 423 |
| Jul 10, 2025 | 39.96 | 41.00 | 39.96 | 40.72 | 40.67 | 2.65% | 578 |
| Jul 9, 2025 | 39.34 | 39.67 | 38.65 | 39.67 | 39.62 | 1.28% | 507 |
| Jul 8, 2025 | 39.67 | 39.67 | 39.17 | 39.17 | 39.12 | 0.80% | 531 |
| Jul 7, 2025 | 39.07 | 39.16 | 38.86 | 38.86 | 38.81 | -3.29% | 1,010 |
| Jul 4, 2025 | 37.54 | 40.18 | 37.54 | 40.18 | 40.13 | 2.19% | 4,314 |