(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 21,85 | 22,05 | 21,30 | 21,45 | 1.023.000 | | 2001-10-08 | 00:00:00 | 21,00 | 21,74 | 21,00 | 21,46 | 1.155.300 | | 2001-10-09 | 00:00:00 | 21,45 | 21,90 | 21,12 | 21,62 | 495.900 | | 2001-10-10 | 00:00:00 | 21,40 | 23,60 | 21,40 | 23,60 | 2.904.900 | | 2001-10-11 | 00:00:00 | 23,52 | 24,45 | 23,52 | 24,45 | 2.487.900 | | 2001-10-12 | 00:00:00 | 24,40 | 25,24 | 24,04 | 24,39 | 3.907.200 | | 2001-10-15 | 00:00:00 | 23,60 | 24,00 | 22,83 | 23,55 | 1.206.900 | | 2001-10-16 | 00:00:00 | 23,56 | 24,00 | 22,68 | 22,84 | 1.239.600 | | 2001-10-17 | 00:00:00 | 23,25 | 23,45 | 21,85 | 22,00 | 2.928.900 | | 2001-10-18 | 00:00:00 | 22,00 | 22,05 | 20,82 | 21,30 | 1.735.800 | | 2001-10-19 | 00:00:00 | 20,90 | 21,30 | 20,51 | 21,07 | 1.660.800 | | 2001-10-22 | 00:00:00 | 20,90 | 21,11 | 20,55 | 21,10 | 1.482.000 | | 2001-10-23 | 00:00:00 | 20,90 | 20,95 | 20,30 | 20,39 | 4.357.200 | | 2001-10-24 | 00:00:00 | 20,30 | 21,00 | 20,15 | 20,96 | 1.649.700 | | 2001-10-25 | 00:00:00 | 20,75 | 21,30 | 20,40 | 21,09 | 1.315.200 | | 2001-10-26 | 00:00:00 | 21,06 | 23,30 | 21,00 | 22,85 | 2.572.500 | | 2001-10-29 | 00:00:00 | 22,59 | 22,65 | 21,36 | 21,37 | 2.149.200 | | 2001-10-30 | 00:00:00 | 21,48 | 21,48 | 20,52 | 20,60 | 1.593.900 | | 2001-10-31 | 00:00:00 | 20,80 | 22,47 | 20,80 | 22,35 | 1.691.700 | | 2001-11-01 | 00:00:00 | 22,50 | 23,44 | 22,02 | 23,38 | 2.863.500 | | 2001-11-02 | 00:00:00 | 23,38 | 23,45 | 22,70 | 22,85 | 1.435.800 | | 2001-11-05 | 00:00:00 | 22,90 | 23,55 | 22,88 | 23,50 | 2.024.100 | | 2001-11-06 | 00:00:00 | 23,40 | 23,65 | 22,85 | 23,65 | 961.200 | | 2001-11-07 | 00:00:00 | 23,43 | 24,89 | 23,43 | 24,80 | 1.869.300 | | 2001-11-08 | 00:00:00 | 24,90 | 25,51 | 24,01 | 24,19 | 1.640.100 | | 2001-11-09 | 00:00:00 | 24,09 | 24,10 | 23,40 | 23,77 | 646.800 | | 2001-11-12 | 00:00:00 | 23,90 | 24,75 | 23,37 | 24,69 | 1.318.800 | | 2001-11-13 | 00:00:00 | 24,99 | 25,98 | 24,89 | 25,74 | 1.755.900 | | 2001-11-14 | 00:00:00 | 26,40 | 26,47 | 25,38 | 26,02 | 2.325.900 | | 2001-11-15 | 00:00:00 | 25,64 | 25,65 | 24,57 | 24,71 | 2.281.500 | | 2001-11-16 | 00:00:00 | 24,70 | 25,18 | 24,20 | 25,02 | 1.414.800 | | 2001-11-19 | 00:00:00 | 25,60 | 25,60 | 23,85 | 25,29 | 1.662.000 | | 2001-11-20 | 00:00:00 | 24,95 | 24,96 | 24,00 | 24,00 | 1.449.900 | | 2001-11-21 | 00:00:00 | 24,00 | 24,85 | 23,56 | 24,62 | 1.722.600 | | 2001-11-23 | 00:00:00 | 24,40 | 25,45 | 24,40 | 25,26 | 452.400 | | 2001-11-26 | 00:00:00 | 25,26 | 25,74 | 25,00 | 25,35 | 1.849.500 | | 2001-11-27 | 00:00:00 | 25,36 | 25,60 | 24,47 | 25,41 | 1.948.500 | | 2001-11-28 | 00:00:00 | 25,00 | 25,65 | 25,00 | 25,38 | 1.516.800 | | 2001-11-29 | 00:00:00 | 25,28 | 26,30 | 25,00 | 26,01 | 1.754.400 | | 2001-11-30 | 00:00:00 | 26,73 | 28,55 | 26,73 | 28,02 | 6.355.800 | | 2001-12-03 | 00:00:00 | 27,77 | 28,94 | 27,61 | 28,30 | 3.270.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
