(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 37,50 | 37,80 | 37,07 | 37,44 | 3.790.800 | | 2002-02-01 | 00:00:00 | 37,47 | 37,48 | 36,01 | 36,62 | 3.724.200 | | 2002-02-04 | 00:00:00 | 36,95 | 37,99 | 36,90 | 37,51 | 4.643.100 | | 2002-02-05 | 00:00:00 | 37,01 | 37,25 | 35,79 | 36,98 | 4.127.700 | | 2002-02-06 | 00:00:00 | 37,30 | 37,40 | 35,86 | 36,26 | 3.965.400 | | 2002-02-07 | 00:00:00 | 35,76 | 36,54 | 35,75 | 35,94 | 3.267.300 | | 2002-02-08 | 00:00:00 | 35,94 | 36,60 | 35,40 | 36,02 | 10.215.000 | | 2002-02-11 | 00:00:00 | 36,02 | 36,42 | 35,75 | 36,26 | 2.852.700 | | 2002-02-12 | 00:00:00 | 36,26 | 36,80 | 35,96 | 36,49 | 2.664.000 | | 2002-02-13 | 00:00:00 | 36,99 | 37,25 | 36,20 | 36,61 | 1.831.500 | | 2002-02-14 | 00:00:00 | 37,00 | 37,71 | 36,85 | 37,35 | 3.124.200 | | 2002-02-15 | 00:00:00 | 37,40 | 37,59 | 36,35 | 36,70 | 4.518.600 | | 2002-02-19 | 00:00:00 | 36,90 | 37,48 | 36,37 | 36,97 | 2.778.600 | | 2002-02-20 | 00:00:00 | 36,97 | 37,29 | 35,26 | 36,30 | 3.546.300 | | 2002-02-21 | 00:00:00 | 36,31 | 37,42 | 35,70 | 37,00 | 8.706.900 | | 2002-02-22 | 00:00:00 | 36,99 | 37,00 | 35,74 | 36,31 | 5.439.900 | | 2002-02-25 | 00:00:00 | 36,55 | 37,38 | 36,55 | 37,34 | 4.197.900 | | 2002-02-26 | 00:00:00 | 37,75 | 40,00 | 37,65 | 39,18 | 6.480.000 | | 2002-02-27 | 00:00:00 | 40,00 | 40,05 | 37,79 | 39,51 | 5.744.400 | | 2002-02-28 | 00:00:00 | 39,55 | 40,38 | 39,42 | 39,90 | 4.866.600 | | 2002-03-01 | 00:00:00 | 39,91 | 40,58 | 39,44 | 40,58 | 3.326.100 | | 2002-03-04 | 00:00:00 | 41,20 | 42,81 | 40,79 | 41,77 | 5.031.600 | | 2002-03-05 | 00:00:00 | 41,00 | 41,65 | 40,80 | 40,94 | 5.832.900 | | 2002-03-06 | 00:00:00 | 40,60 | 42,70 | 40,52 | 42,35 | 4.156.500 | | 2002-03-07 | 00:00:00 | 42,95 | 43,01 | 41,54 | 42,10 | 5.550.600 | | 2002-03-08 | 00:00:00 | 42,60 | 42,99 | 41,15 | 41,90 | 5.216.100 | | 2002-03-11 | 00:00:00 | 41,50 | 42,80 | 41,14 | 42,25 | 3.438.900 | | 2002-03-12 | 00:00:00 | 42,26 | 43,40 | 41,80 | 43,10 | 3.858.000 | | 2002-03-13 | 00:00:00 | 43,15 | 43,75 | 42,68 | 42,71 | 2.414.700 | | 2002-03-14 | 00:00:00 | 42,72 | 42,99 | 41,67 | 41,69 | 2.093.700 | | 2002-03-15 | 00:00:00 | 41,69 | 41,69 | 40,30 | 40,69 | 4.319.700 | | 2002-03-18 | 00:00:00 | 40,69 | 41,25 | 39,31 | 39,32 | 5.412.300 | | 2002-03-19 | 00:00:00 | 39,12 | 40,69 | 38,59 | 40,25 | 6.550.800 | | 2002-03-20 | 00:00:00 | 40,90 | 41,00 | 37,50 | 37,60 | 8.632.200 | | 2002-03-21 | 00:00:00 | 37,80 | 38,28 | 36,50 | 37,05 | 7.435.500 | | 2002-03-22 | 00:00:00 | 37,30 | 39,18 | 37,21 | 39,06 | 5.468.700 | | 2002-03-25 | 00:00:00 | 39,30 | 39,70 | 37,35 | 37,40 | 4.095.600 | | 2002-03-26 | 00:00:00 | 37,80 | 40,00 | 37,52 | 39,76 | 4.890.000 | | 2002-03-27 | 00:00:00 | 39,90 | 39,99 | 37,97 | 38,25 | 4.425.300 | | 2002-03-28 | 00:00:00 | 38,40 | 38,73 | 36,83 | 37,70 | 3.692.100 | | 2002-04-01 | 00:00:00 | 37,25 | 37,26 | 35,65 | 36,75 | 5.679.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
