(Login BolsaPT & Canal Forex) |
|
 D.R. Horton - [Ticker: DHI] |     | | Última Trade | 37,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.35 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | 44,780 x 2.600 - 44,790 x 400 | EPS | 0,00 | | Abertura | 37,300 | PER | 0,00% | | Máximo | 37,480 | Pagamento Dividendo | | | Mínimo | 36,840 | Data Ex-Dividendo | | | Fecho Anterior | 37,350 | Yield | | | Volume | 1.913.228 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DHI de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 21,48 | 22,40 | 21,41 | 21,98 | 1.284.600 | | 2001-06-08 | 00:00:00 | 21,85 | 22,38 | 21,63 | 22,02 | 799.800 | | 2001-06-11 | 00:00:00 | 22,00 | 22,02 | 20,87 | 21,03 | 1.415.100 | | 2001-06-12 | 00:00:00 | 21,50 | 21,80 | 20,75 | 21,61 | 1.620.900 | | 2001-06-13 | 00:00:00 | 21,82 | 21,84 | 21,29 | 21,31 | 643.500 | | 2001-06-14 | 00:00:00 | 21,21 | 21,30 | 20,50 | 20,74 | 1.240.800 | | 2001-06-15 | 00:00:00 | 20,65 | 21,28 | 20,42 | 20,56 | 979.200 | | 2001-06-18 | 00:00:00 | 20,68 | 20,98 | 20,68 | 20,98 | 1.018.800 | | 2001-06-19 | 00:00:00 | 21,65 | 21,81 | 20,80 | 20,92 | 1.026.300 | | 2001-06-20 | 00:00:00 | 21,75 | 22,80 | 21,51 | 22,74 | 2.080.200 | | 2001-06-21 | 00:00:00 | 22,62 | 23,85 | 22,48 | 23,53 | 1.685.700 | | 2001-06-22 | 00:00:00 | 23,50 | 23,61 | 22,75 | 23,00 | 2.317.200 | | 2001-06-25 | 00:00:00 | 24,00 | 24,15 | 23,30 | 23,30 | 2.112.900 | | 2001-06-26 | 00:00:00 | 23,31 | 23,75 | 23,30 | 23,55 | 1.519.200 | | 2001-06-27 | 00:00:00 | 23,55 | 24,20 | 23,35 | 23,45 | 1.275.600 | | 2001-06-28 | 00:00:00 | 23,50 | 24,01 | 23,45 | 23,85 | 1.232.700 | | 2001-06-29 | 00:00:00 | 23,80 | 24,25 | 22,70 | 22,70 | 3.749.400 | | 2001-07-02 | 00:00:00 | 23,30 | 24,48 | 23,30 | 24,48 | 1.532.400 | | 2001-07-03 | 00:00:00 | 24,48 | 25,25 | 24,40 | 25,25 | 1.397.400 | | 2001-07-05 | 00:00:00 | 25,25 | 25,25 | 23,82 | 24,03 | 972.600 | | 2001-07-06 | 00:00:00 | 24,03 | 24,19 | 23,48 | 23,98 | 659.400 | | 2001-07-09 | 00:00:00 | 23,98 | 24,82 | 23,95 | 24,59 | 2.374.500 | | 2001-07-10 | 00:00:00 | 24,80 | 25,49 | 24,60 | 25,45 | 2.763.000 | | 2001-07-11 | 00:00:00 | 25,35 | 25,79 | 24,89 | 25,68 | 2.908.500 | | 2001-07-12 | 00:00:00 | 25,94 | 27,25 | 25,93 | 26,80 | 4.302.600 | | 2001-07-13 | 00:00:00 | 26,80 | 26,96 | 26,15 | 26,23 | 2.047.800 | | 2001-07-16 | 00:00:00 | 26,35 | 26,99 | 26,23 | 26,33 | 1.721.700 | | 2001-07-17 | 00:00:00 | 26,31 | 26,95 | 26,16 | 26,66 | 2.223.600 | | 2001-07-18 | 00:00:00 | 26,35 | 27,97 | 26,35 | 27,85 | 3.291.000 | | 2001-07-19 | 00:00:00 | 29,68 | 30,00 | 29,10 | 29,78 | 8.285.700 | | 2001-07-20 | 00:00:00 | 29,78 | 29,78 | 28,00 | 28,48 | 2.035.500 | | 2001-07-23 | 00:00:00 | 28,59 | 29,50 | 27,75 | 28,11 | 3.276.600 | | 2001-07-24 | 00:00:00 | 28,12 | 28,35 | 26,85 | 26,85 | 3.560.400 | | 2001-07-25 | 00:00:00 | 26,90 | 27,86 | 26,71 | 27,50 | 3.775.500 | | 2001-07-26 | 00:00:00 | 27,50 | 27,65 | 26,18 | 27,00 | 2.707.800 | | 2001-07-27 | 00:00:00 | 27,10 | 27,59 | 26,86 | 27,24 | 917.100 | | 2001-07-30 | 00:00:00 | 27,14 | 27,25 | 26,70 | 26,70 | 2.361.300 | | 2001-07-31 | 00:00:00 | 26,80 | 28,02 | 26,70 | 27,55 | 2.175.900 | | 2001-08-01 | 00:00:00 | 28,00 | 28,75 | 27,40 | 27,72 | 1.365.000 | | 2001-08-02 | 00:00:00 | 27,72 | 27,72 | 26,65 | 27,04 | 1.393.200 | | 2001-08-03 | 00:00:00 | 27,04 | 27,15 | 26,40 | 26,42 | 1.557.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
