(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-08 | 00:00:00 | 42,44 | 44,64 | 42,32 | 44,19 | 6.697.567 | | 2018-06-11 | 00:00:00 | 44,19 | 44,60 | 43,53 | 44,05 | 3.031.389 | | 2018-06-12 | 00:00:00 | 44,15 | 45,00 | 44,09 | 44,92 | 3.596.652 | | 2018-06-13 | 00:00:00 | 44,56 | 44,56 | 42,36 | 43,04 | 7.159.072 | | 2018-06-14 | 00:00:00 | 43,02 | 43,29 | 42,59 | 43,08 | 3.602.014 | | 2018-06-15 | 00:00:00 | 43,06 | 43,24 | 42,01 | 42,84 | 6.097.717 | | 2018-06-18 | 00:00:00 | 42,52 | 43,32 | 41,99 | 42,14 | 1.904.956 | | 2018-06-19 | 00:00:00 | 41,69 | 42,38 | 41,50 | 41,71 | 3.482.586 | | 2018-06-20 | 00:00:00 | 41,59 | 42,02 | 40,53 | 41,78 | 4.126.304 | | 2018-06-21 | 00:00:00 | 41,79 | 41,95 | 41,22 | 41,31 | 2.634.276 | | 2018-06-22 | 00:00:00 | 41,32 | 41,44 | 40,42 | 40,75 | 4.533.293 | | 2018-06-25 | 00:00:00 | 40,46 | 40,76 | 39,77 | 40,06 | 3.906.622 | | 2018-06-26 | 00:00:00 | 41,15 | 41,87 | 40,28 | 40,45 | 4.058.930 | | 2018-06-27 | 00:00:00 | 40,66 | 40,77 | 39,91 | 40,09 | 4.360.799 | | 2018-06-28 | 00:00:00 | 40,03 | 40,51 | 39,33 | 40,46 | 5.000.416 | | 2018-06-29 | 00:00:00 | 41,07 | 41,61 | 40,82 | 41,00 | 4.512.673 | | 2018-07-02 | 00:00:00 | 40,78 | 41,10 | 40,34 | 41,07 | 2.965.075 | | 2018-07-03 | 00:00:00 | 41,23 | 41,64 | 40,95 | 41,12 | 1.775.225 | | 2018-07-05 | 00:00:00 | 41,42 | 41,51 | 40,83 | 41,33 | 3.081.296 | | 2018-07-06 | 00:00:00 | 41,42 | 41,74 | 40,91 | 41,42 | 2.569.756 | | 2018-07-09 | 00:00:00 | 41,72 | 42,13 | 41,49 | 41,82 | 3.104.836 | | 2018-07-10 | 00:00:00 | 41,90 | 42,09 | 41,28 | 41,53 | 3.254.705 | | 2018-07-11 | 00:00:00 | 41,25 | 41,64 | 41,14 | 41,16 | 2.255.734 | | 2018-07-12 | 00:00:00 | 41,35 | 41,97 | 40,63 | 41,66 | 5.003.885 | | 2018-07-13 | 00:00:00 | 41,50 | 41,74 | 41,15 | 41,47 | 3.689.486 | | 2018-07-16 | 00:00:00 | 41,46 | 42,09 | 40,98 | 41,98 | 3.769.699 | | 2018-07-17 | 00:00:00 | 41,92 | 43,35 | 41,88 | 43,22 | 5.072.879 | | 2018-07-18 | 00:00:00 | 42,80 | 43,34 | 42,49 | 43,25 | 2.918.422 | | 2018-07-19 | 00:00:00 | 43,20 | 43,72 | 43,06 | 43,28 | 3.049.776 | | 2018-07-20 | 00:00:00 | 43,18 | 43,20 | 42,26 | 42,55 | 2.934.653 | | 2018-07-23 | 00:00:00 | 42,55 | 42,72 | 41,62 | 41,88 | 4.418.171 | | 2018-07-24 | 00:00:00 | 41,51 | 41,99 | 40,32 | 40,38 | 5.638.833 | | 2018-07-25 | 00:00:00 | 40,23 | 40,37 | 38,58 | 39,54 | 9.099.388 | | 2018-07-26 | 00:00:00 | 41,39 | 44,13 | 40,91 | 43,84 | 13.483.387 | | 2018-07-27 | 00:00:00 | 44,31 | 44,92 | 43,15 | 43,90 | 9.672.931 | | 2018-07-30 | 00:00:00 | 44,00 | 44,58 | 43,61 | 43,70 | 6.048.495 | | 2018-07-31 | 00:00:00 | 43,98 | 44,40 | 43,54 | 43,70 | 10.402.844 | | 2018-08-01 | 00:00:00 | 43,95 | 44,29 | 43,47 | 43,84 | 6.028.537 | | 2018-08-02 | 00:00:00 | 43,64 | 44,24 | 43,26 | 43,78 | 4.229.181 | | 2018-08-03 | 00:00:00 | 43,79 | 44,04 | 43,60 | 43,83 | 731.961 | | 2018-08-06 | 00:00:00 | 43,77 | 43,84 | 42,82 | 43,78 | 4.925.622 | | | << < 101 102 103 104 > >> |
|
