(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 | | 2002-04-01 | 00:00:00 | 37,25 | 37,26 | 35,65 | 36,75 | 5.679.900 | | 2002-04-02 | 00:00:00 | 36,75 | 36,99 | 35,68 | 36,45 | 3.985.200 | | 2002-04-03 | 00:00:00 | 36,93 | 38,08 | 36,78 | 37,61 | 4.860.300 | | 2002-04-04 | 00:00:00 | 37,55 | 37,79 | 36,46 | 36,85 | 3.780.900 | | 2002-04-05 | 00:00:00 | 37,00 | 37,40 | 36,31 | 37,11 | 2.560.200 | | 2002-04-08 | 00:00:00 | 35,90 | 37,07 | 35,70 | 36,85 | 17.395.800 | | 2002-04-09 | 00:00:00 | 37,00 | 37,70 | 36,50 | 37,28 | 9.367.500 | | 2002-04-10 | 00:00:00 | 24,90 | 25,11 | 24,10 | 24,41 | 2.973.800 | | 2002-04-11 | 00:00:00 | 24,35 | 24,53 | 23,50 | 23,68 | 3.193.200 | | 2002-04-12 | 00:00:00 | 23,80 | 24,40 | 23,71 | 24,20 | 2.112.800 | | 2002-04-15 | 00:00:00 | 24,00 | 24,82 | 23,35 | 24,44 | 3.596.400 | | 2002-04-16 | 00:00:00 | 24,19 | 24,30 | 23,40 | 24,00 | 3.023.000 | | 2002-04-17 | 00:00:00 | 24,10 | 24,66 | 23,75 | 23,94 | 3.023.600 | | 2002-04-18 | 00:00:00 | 24,20 | 24,20 | 23,06 | 23,74 | 3.814.800 | | 2002-04-19 | 00:00:00 | 23,80 | 24,39 | 23,75 | 24,35 | 2.251.000 | | 2002-04-22 | 00:00:00 | 25,05 | 25,12 | 24,57 | 24,94 | 7.164.400 | | 2002-04-23 | 00:00:00 | 25,38 | 26,43 | 25,15 | 25,85 | 7.439.800 | | 2002-04-24 | 00:00:00 | 26,30 | 26,35 | 25,30 | 25,82 | 3.899.200 | | 2002-04-25 | 00:00:00 | 25,82 | 25,83 | 25,12 | 25,55 | 2.190.000 | | 2002-04-26 | 00:00:00 | 25,57 | 25,80 | 24,51 | 24,70 | 2.090.600 | | 2002-04-29 | 00:00:00 | 25,40 | 25,54 | 25,01 | 25,13 | 2.741.400 | | 2002-04-30 | 00:00:00 | 25,13 | 25,82 | 25,08 | 25,80 | 3.491.400 | | 2002-05-01 | 00:00:00 | 25,95 | 26,40 | 25,40 | 26,31 | 3.586.600 | | 2002-05-02 | 00:00:00 | 26,50 | 26,79 | 25,90 | 26,68 | 4.370.000 | | 2002-05-03 | 00:00:00 | 26,69 | 27,04 | 26,26 | 26,87 | 2.822.800 | | 2002-05-06 | 00:00:00 | 26,87 | 27,19 | 26,18 | 26,28 | 3.926.800 | | 2002-05-07 | 00:00:00 | 26,28 | 26,53 | 26,18 | 26,20 | 4.559.200 | | 2002-05-08 | 00:00:00 | 26,45 | 26,59 | 25,72 | 26,03 | 4.384.400 | | 2002-05-09 | 00:00:00 | 26,03 | 26,30 | 25,64 | 25,89 | 1.805.000 | | 2002-05-10 | 00:00:00 | 25,85 | 25,85 | 25,13 | 25,17 | 1.634.800 | | 2002-05-13 | 00:00:00 | 25,18 | 25,45 | 24,58 | 25,00 | 2.316.400 | | 2002-05-14 | 00:00:00 | 25,00 | 26,26 | 24,75 | 26,22 | 2.389.000 | | 2002-05-15 | 00:00:00 | 26,12 | 26,20 | 25,60 | 25,76 | 1.803.200 | | 2002-05-16 | 00:00:00 | 25,55 | 25,60 | 25,01 | 25,07 | 2.153.200 | | 2002-05-17 | 00:00:00 | 25,15 | 25,77 | 24,87 | 25,77 | 1.982.400 | | 2002-05-20 | 00:00:00 | 25,60 | 25,98 | 25,50 | 25,75 | 1.578.600 | | 2002-05-21 | 00:00:00 | 25,95 | 25,95 | 24,80 | 24,88 | 1.950.800 | | 2002-05-22 | 00:00:00 | 24,88 | 25,09 | 24,75 | 24,92 | 1.669.200 | | 2002-05-23 | 00:00:00 | 24,85 | 25,35 | 24,60 | 25,29 | 2.565.000 | | 2002-05-24 | 00:00:00 | 25,45 | 25,95 | 25,00 | 25,68 | 2.394.400 | | 2002-05-28 | 00:00:00 | 25,80 | 25,93 | 25,00 | 25,06 | 1.759.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
