(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 | | 2001-08-03 | 00:00:00 | 27,04 | 27,15 | 26,40 | 26,42 | 1.557.000 | | 2001-08-06 | 00:00:00 | 26,37 | 26,37 | 24,70 | 25,12 | 2.794.200 | | 2001-08-07 | 00:00:00 | 24,87 | 25,10 | 23,45 | 24,00 | 4.111.500 | | 2001-08-08 | 00:00:00 | 23,90 | 25,32 | 23,80 | 23,90 | 2.059.500 | | 2001-08-09 | 00:00:00 | 24,75 | 24,88 | 23,90 | 24,37 | 1.430.100 | | 2001-08-10 | 00:00:00 | 24,47 | 24,50 | 23,70 | 24,19 | 1.923.900 | | 2001-08-13 | 00:00:00 | 23,50 | 23,70 | 22,20 | 23,30 | 6.837.600 | | 2001-08-14 | 00:00:00 | 23,30 | 23,83 | 23,30 | 23,60 | 2.402.100 | | 2001-08-15 | 00:00:00 | 23,60 | 24,00 | 23,44 | 23,73 | 1.610.400 | | 2001-08-16 | 00:00:00 | 24,00 | 24,49 | 23,49 | 24,25 | 1.564.800 | | 2001-08-17 | 00:00:00 | 24,00 | 24,14 | 23,50 | 23,87 | 804.900 | | 2001-08-20 | 00:00:00 | 24,00 | 24,00 | 23,45 | 23,51 | 1.146.600 | | 2001-08-21 | 00:00:00 | 23,65 | 24,35 | 23,35 | 23,48 | 1.427.100 | | 2001-08-22 | 00:00:00 | 23,45 | 23,45 | 22,40 | 22,53 | 1.967.700 | | 2001-08-23 | 00:00:00 | 22,80 | 24,01 | 22,50 | 23,40 | 1.515.000 | | 2001-08-24 | 00:00:00 | 23,39 | 24,47 | 23,11 | 24,40 | 1.123.200 | | 2001-08-27 | 00:00:00 | 24,40 | 24,55 | 24,01 | 24,21 | 1.559.100 | | 2001-08-28 | 00:00:00 | 24,20 | 24,50 | 23,81 | 23,92 | 1.415.700 | | 2001-08-29 | 00:00:00 | 23,90 | 25,09 | 23,80 | 24,50 | 1.969.800 | | 2001-08-30 | 00:00:00 | 24,39 | 25,17 | 24,34 | 25,04 | 1.639.800 | | 2001-08-31 | 00:00:00 | 25,08 | 25,65 | 24,71 | 25,24 | 793.800 | | 2001-09-04 | 00:00:00 | 25,80 | 26,30 | 24,69 | 26,01 | 1.637.100 | | 2001-09-05 | 00:00:00 | 25,76 | 26,00 | 24,85 | 25,00 | 1.309.200 | | 2001-09-06 | 00:00:00 | 24,80 | 25,00 | 24,00 | 24,60 | 1.412.100 | | 2001-09-07 | 00:00:00 | 24,35 | 24,35 | 23,05 | 23,45 | 2.081.400 | | 2001-09-10 | 00:00:00 | 22,50 | 23,68 | 22,28 | 22,77 | 1.719.000 | | 2001-09-17 | 00:00:00 | 21,00 | 21,97 | 20,62 | 20,65 | 3.161.400 | | 2001-09-18 | 00:00:00 | 20,65 | 21,57 | 20,65 | 21,23 | 2.054.700 | | 2001-09-19 | 00:00:00 | 21,20 | 22,13 | 20,10 | 20,29 | 2.481.900 | | 2001-09-20 | 00:00:00 | 20,04 | 20,05 | 18,25 | 18,84 | 3.114.600 | | 2001-09-21 | 00:00:00 | 18,20 | 19,50 | 17,50 | 19,50 | 2.743.500 | | 2001-09-24 | 00:00:00 | 19,50 | 20,45 | 19,50 | 20,11 | 1.891.500 | | 2001-09-25 | 00:00:00 | 20,09 | 21,00 | 19,55 | 20,39 | 1.368.900 | | 2001-09-26 | 00:00:00 | 20,66 | 20,66 | 19,80 | 20,20 | 695.400 | | 2001-09-27 | 00:00:00 | 19,80 | 20,65 | 19,18 | 20,59 | 968.400 | | 2001-09-28 | 00:00:00 | 20,75 | 21,50 | 20,34 | 20,86 | 1.890.000 | | 2001-10-01 | 00:00:00 | 20,61 | 20,85 | 19,87 | 20,38 | 1.178.100 | | 2001-10-02 | 00:00:00 | 20,35 | 21,28 | 20,35 | 20,95 | 913.800 | | 2001-10-03 | 00:00:00 | 20,80 | 22,65 | 20,75 | 22,37 | 1.862.400 | | 2001-10-04 | 00:00:00 | 22,47 | 22,76 | 21,45 | 21,88 | 957.300 | | 2001-10-05 | 00:00:00 | 21,85 | 22,05 | 21,30 | 21,45 | 1.023.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
