(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 | | 2018-10-02 | 00:00:00 | 42,18 | 42,93 | 42,18 | 42,59 | 3.935.130 | | 2018-10-03 | 00:00:00 | 42,50 | 42,86 | 41,33 | 41,48 | 5.071.349 | | 2018-10-04 | 00:00:00 | 41,40 | 41,48 | 40,38 | 40,79 | 733.405 | | 2018-10-05 | 00:00:00 | 40,54 | 40,86 | 39,43 | 40,26 | 8.087.296 | | 2018-10-08 | 00:00:00 | 39,90 | 40,86 | 39,86 | 40,65 | 5.072.133 | | 2018-10-09 | 00:00:00 | 40,50 | 40,76 | 39,26 | 39,39 | 5.180.019 | | 2018-10-10 | 00:00:00 | 39,18 | 39,62 | 38,20 | 38,27 | 7.801.267 | | 2018-10-11 | 00:00:00 | 38,28 | 39,02 | 37,80 | 37,92 | 5.898.635 | | 2018-10-12 | 00:00:00 | 38,36 | 38,40 | 37,42 | 37,63 | 4.428.697 | | 2018-10-15 | 00:00:00 | 37,42 | 37,99 | 37,28 | 37,68 | 3.435.710 | | 2018-10-16 | 00:00:00 | 38,08 | 38,67 | 37,59 | 38,65 | 4.647.993 | | 2018-10-17 | 00:00:00 | 38,27 | 38,35 | 37,30 | 37,78 | 6.704.166 | | 2018-10-18 | 00:00:00 | 37,25 | 37,99 | 37,05 | 37,32 | 2.682.208 | | 2018-10-19 | 00:00:00 | 37,23 | 37,49 | 35,72 | 35,92 | 4.972.601 | | 2018-10-22 | 00:00:00 | 36,05 | 36,10 | 35,05 | 35,07 | 3.222.003 | | 2018-10-23 | 00:00:00 | 34,62 | 36,34 | 34,37 | 35,68 | 10.296.336 | | 2018-10-24 | 00:00:00 | 35,68 | 36,34 | 34,38 | 34,42 | 7.610.803 | | 2018-10-25 | 00:00:00 | 34,77 | 35,91 | 34,63 | 35,62 | 6.337.574 | | 2018-10-26 | 00:00:00 | 34,99 | 37,13 | 34,79 | 36,05 | 7.993.079 | | 2018-10-29 | 00:00:00 | 36,71 | 36,79 | 34,65 | 35,04 | 5.295.008 | | 2018-10-30 | 00:00:00 | 34,93 | 36,41 | 34,63 | 36,36 | 6.062.074 | | 2018-10-31 | 00:00:00 | 36,62 | 36,81 | 35,61 | 35,96 | 5.675.113 | | 2018-11-01 | 00:00:00 | 36,05 | 36,67 | 35,76 | 36,60 | 386.834 | | 2018-11-02 | 00:00:00 | 37,30 | 37,30 | 35,48 | 36,09 | 5.086.418 | | 2018-11-05 | 00:00:00 | 36,09 | 37,39 | 36,04 | 37,36 | 5.551.312 | | 2018-11-06 | 00:00:00 | 37,34 | 37,60 | 36,87 | 37,49 | 3.696.319 | | 2018-11-07 | 00:00:00 | 37,83 | 37,93 | 36,78 | 37,59 | 5.375.576 | | 2018-11-08 | 00:00:00 | 35,04 | 36,23 | 33,70 | 34,22 | 12.309.445 | | 2018-11-09 | 00:00:00 | 34,09 | 35,04 | 33,95 | 34,40 | 8.825.325 | | 2018-11-12 | 00:00:00 | 33,98 | 34,49 | 33,77 | 33,89 | 6.772.340 | | 2018-11-13 | 00:00:00 | 34,07 | 34,91 | 33,86 | 34,69 | 7.578.268 | | 2018-11-14 | 00:00:00 | 35,09 | 35,52 | 34,27 | 34,48 | 5.582.625 | | 2018-11-15 | 00:00:00 | 33,69 | 33,96 | 32,53 | 33,58 | 9.223.344 | | 2018-11-16 | 00:00:00 | 33,47 | 34,92 | 33,39 | 34,78 | 4.968.396 | | 2018-11-19 | 00:00:00 | 34,56 | 35,15 | 33,98 | 34,96 | 7.941.595 | | 2018-11-20 | 00:00:00 | 34,23 | 35,29 | 34,22 | 34,86 | 7.180.882 | | 2018-11-21 | 00:00:00 | 34,99 | 36,01 | 34,58 | 35,80 | 7.050.376 | | 2018-11-23 | 00:00:00 | 35,50 | 36,17 | 35,39 | 35,81 | 2.377.153 | | 2018-11-26 | 00:00:00 | 36,04 | 36,39 | 35,59 | 36,12 | 7.857.444 | | 2018-11-27 | 00:00:00 | 35,81 | 36,65 | 35,81 | 36,30 | 4.578.706 | | 2018-11-28 | 00:00:00 | 36,46 | 37,32 | 35,20 | 37,32 | 5.350.656 | | | << < 101 102 103 104 > >> |
|
