(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 25,80 | 25,93 | 25,00 | 25,06 | 1.759.800 | | 2002-05-29 | 00:00:00 | 25,25 | 25,45 | 24,80 | 24,80 | 1.219.000 | | 2002-05-30 | 00:00:00 | 24,80 | 24,87 | 23,99 | 24,35 | 2.628.400 | | 2002-05-31 | 00:00:00 | 24,45 | 24,78 | 24,36 | 24,52 | 1.182.600 | | 2002-06-03 | 00:00:00 | 24,65 | 24,65 | 23,75 | 23,85 | 1.989.800 | | 2002-06-04 | 00:00:00 | 23,70 | 23,70 | 21,85 | 22,37 | 7.221.600 | | 2002-06-05 | 00:00:00 | 22,50 | 23,80 | 22,40 | 23,77 | 5.517.000 | | 2002-06-06 | 00:00:00 | 23,77 | 24,85 | 23,67 | 24,38 | 4.753.400 | | 2002-06-07 | 00:00:00 | 24,00 | 25,09 | 23,98 | 25,00 | 3.369.800 | | 2002-06-10 | 00:00:00 | 24,90 | 25,30 | 24,29 | 24,36 | 1.588.400 | | 2002-06-11 | 00:00:00 | 24,38 | 25,15 | 24,19 | 24,21 | 2.003.200 | | 2002-06-12 | 00:00:00 | 24,25 | 24,65 | 24,06 | 24,43 | 1.679.000 | | 2002-06-13 | 00:00:00 | 24,50 | 24,50 | 23,29 | 23,31 | 1.772.600 | | 2002-06-14 | 00:00:00 | 22,95 | 23,71 | 22,65 | 23,71 | 2.582.000 | | 2002-06-17 | 00:00:00 | 23,71 | 24,65 | 23,71 | 24,25 | 1.529.400 | | 2002-06-18 | 00:00:00 | 24,70 | 25,10 | 24,52 | 24,96 | 2.670.600 | | 2002-06-19 | 00:00:00 | 25,00 | 25,98 | 24,60 | 25,46 | 3.290.400 | | 2002-06-20 | 00:00:00 | 25,47 | 26,52 | 25,47 | 26,25 | 4.325.000 | | 2002-06-21 | 00:00:00 | 26,70 | 27,10 | 26,17 | 26,74 | 4.473.400 | | 2002-06-24 | 00:00:00 | 26,74 | 27,16 | 26,15 | 27,00 | 3.661.800 | | 2002-06-25 | 00:00:00 | 27,20 | 27,50 | 25,11 | 25,16 | 4.231.800 | | 2002-06-26 | 00:00:00 | 25,16 | 25,45 | 24,76 | 25,45 | 2.774.600 | | 2002-06-27 | 00:00:00 | 25,75 | 26,06 | 24,74 | 25,45 | 2.405.600 | | 2002-06-28 | 00:00:00 | 25,55 | 26,35 | 25,42 | 26,03 | 2.208.000 | | 2002-07-01 | 00:00:00 | 26,50 | 26,85 | 26,45 | 26,48 | 1.900.200 | | 2002-07-02 | 00:00:00 | 26,60 | 26,69 | 24,40 | 25,48 | 2.721.000 | | 2002-07-03 | 00:00:00 | 25,23 | 25,43 | 23,77 | 25,19 | 2.497.200 | | 2002-07-05 | 00:00:00 | 25,00 | 26,10 | 25,00 | 26,08 | 943.400 | | 2002-07-08 | 00:00:00 | 25,80 | 25,96 | 25,34 | 25,38 | 1.587.000 | | 2002-07-09 | 00:00:00 | 25,38 | 26,20 | 24,90 | 25,04 | 1.980.000 | | 2002-07-10 | 00:00:00 | 25,29 | 25,51 | 24,67 | 24,70 | 1.767.200 | | 2002-07-11 | 00:00:00 | 24,50 | 24,59 | 22,75 | 23,75 | 3.706.000 | | 2002-07-12 | 00:00:00 | 23,25 | 23,75 | 22,81 | 23,13 | 2.746.200 | | 2002-07-15 | 00:00:00 | 23,14 | 23,40 | 21,85 | 23,40 | 3.086.000 | | 2002-07-16 | 00:00:00 | 23,00 | 23,30 | 21,79 | 22,05 | 4.527.000 | | 2002-07-17 | 00:00:00 | 22,30 | 23,30 | 21,05 | 22,22 | 5.464.800 | | 2002-07-18 | 00:00:00 | 22,50 | 22,95 | 21,84 | 21,90 | 4.047.000 | | 2002-07-19 | 00:00:00 | 21,70 | 21,97 | 20,80 | 21,05 | 3.616.400 | | 2002-07-22 | 00:00:00 | 20,25 | 20,85 | 19,51 | 19,90 | 7.483.600 | | 2002-07-23 | 00:00:00 | 20,15 | 20,70 | 20,04 | 20,20 | 4.383.600 | | 2002-07-24 | 00:00:00 | 20,00 | 21,34 | 19,40 | 21,31 | 4.604.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
