(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 | | 2018-08-06 | 00:00:00 | 43,77 | 43,84 | 42,82 | 43,78 | 4.925.622 | | 2018-08-07 | 00:00:00 | 43,71 | 44,45 | 43,63 | 44,29 | 2.865.650 | | 2018-08-08 | 00:00:00 | 44,27 | 44,49 | 43,75 | 44,10 | 2.059.787 | | 2018-08-09 | 00:00:00 | 44,22 | 45,45 | 44,11 | 45,00 | 3.887.581 | | 2018-08-10 | 00:00:00 | 44,68 | 45,20 | 44,21 | 44,92 | 3.576.848 | | 2018-08-13 | 00:00:00 | 44,87 | 44,93 | 43,17 | 43,52 | 3.764.616 | | 2018-08-14 | 00:00:00 | 43,50 | 44,46 | 43,44 | 43,99 | 3.133.898 | | 2018-08-15 | 00:00:00 | 43,84 | 44,14 | 43,24 | 43,83 | 2.939.315 | | 2018-08-16 | 00:00:00 | 43,99 | 44,83 | 43,83 | 44,32 | 2.583.979 | | 2018-08-17 | 00:00:00 | 44,24 | 44,82 | 44,12 | 44,38 | 2.898.543 | | 2018-08-20 | 00:00:00 | 44,51 | 45,09 | 44,38 | 44,79 | 3.645.521 | | 2018-08-21 | 00:00:00 | 45,49 | 46,33 | 45,49 | 46,10 | 2.152.080 | | 2018-08-22 | 00:00:00 | 46,36 | 46,54 | 45,61 | 45,70 | 3.281.447 | | 2018-08-23 | 00:00:00 | 45,63 | 45,63 | 44,76 | 44,97 | 2.079.870 | | 2018-08-24 | 00:00:00 | 44,96 | 45,27 | 44,77 | 44,96 | 2.140.430 | | 2018-08-27 | 00:00:00 | 45,05 | 45,58 | 44,85 | 45,38 | 1.945.842 | | 2018-08-28 | 00:00:00 | 45,33 | 45,60 | 45,11 | 45,32 | 2.330.835 | | 2018-08-29 | 00:00:00 | 45,27 | 45,55 | 44,77 | 45,14 | 1.779.445 | | 2018-08-30 | 00:00:00 | 45,05 | 45,42 | 44,43 | 44,52 | 2.079.696 | | 2018-08-31 | 00:00:00 | 44,48 | 44,85 | 44,20 | 44,51 | 2.600.345 | | 2018-09-04 | 00:00:00 | 44,47 | 44,90 | 44,37 | 44,68 | 2.035.801 | | 2018-09-05 | 00:00:00 | 44,72 | 45,30 | 44,55 | 45,11 | 2.306.381 | | 2018-09-06 | 00:00:00 | 45,23 | 45,72 | 44,65 | 44,77 | 2.062.104 | | 2018-09-07 | 00:00:00 | 44,47 | 44,52 | 42,74 | 42,99 | 4.901.397 | | 2018-09-10 | 00:00:00 | 43,10 | 43,33 | 42,73 | 42,87 | 2.966.713 | | 2018-09-11 | 00:00:00 | 42,61 | 43,77 | 42,45 | 42,99 | 4.619.186 | | 2018-09-12 | 00:00:00 | 43,13 | 43,67 | 42,95 | 43,50 | 5.237.108 | | 2018-09-13 | 00:00:00 | 43,59 | 43,91 | 41,70 | 42,66 | 5.446.723 | | 2018-09-14 | 00:00:00 | 42,38 | 43,16 | 42,09 | 43,00 | 3.170.724 | | 2018-09-17 | 00:00:00 | 43,07 | 43,16 | 42,49 | 42,54 | 2.743.679 | | 2018-09-18 | 00:00:00 | 42,54 | 43,64 | 42,54 | 43,18 | 2.387.265 | | 2018-09-19 | 00:00:00 | 43,07 | 43,55 | 42,35 | 42,62 | 2.320.370 | | 2018-09-20 | 00:00:00 | 42,79 | 43,01 | 42,18 | 42,54 | 3.330.008 | | 2018-09-21 | 00:00:00 | 42,50 | 42,62 | 41,66 | 42,41 | 5.058.405 | | 2018-09-24 | 00:00:00 | 42,24 | 42,41 | 41,85 | 41,95 | 4.805.161 | | 2018-09-25 | 00:00:00 | 42,21 | 43,16 | 42,03 | 42,99 | 4.203.080 | | 2018-09-26 | 00:00:00 | 43,39 | 43,62 | 42,09 | 42,55 | 2.939.219 | | 2018-09-27 | 00:00:00 | 42,41 | 42,43 | 41,56 | 41,83 | 2.714.737 | | 2018-09-28 | 00:00:00 | 41,75 | 42,69 | 41,60 | 42,18 | 3.743.291 | | 2018-10-01 | 00:00:00 | 42,26 | 42,80 | 41,86 | 42,22 | 3.064.947 | | 2018-10-02 | 00:00:00 | 42,18 | 42,93 | 42,18 | 42,59 | 3.935.130 | | | << < 101 102 103 104 > >> |
|
