(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 | | 2002-07-24 | 00:00:00 | 20,00 | 21,34 | 19,40 | 21,31 | 4.604.600 | | 2002-07-25 | 00:00:00 | 21,30 | 22,41 | 20,25 | 21,28 | 3.043.600 | | 2002-07-26 | 00:00:00 | 21,40 | 21,45 | 20,81 | 21,08 | 1.754.200 | | 2002-07-29 | 00:00:00 | 21,90 | 22,98 | 21,63 | 22,98 | 3.251.200 | | 2002-07-30 | 00:00:00 | 22,80 | 23,30 | 22,09 | 22,85 | 1.673.800 | | 2002-07-31 | 00:00:00 | 22,70 | 23,00 | 21,85 | 22,20 | 3.577.000 | | 2002-08-01 | 00:00:00 | 22,00 | 22,07 | 21,05 | 21,24 | 3.358.000 | | 2002-08-02 | 00:00:00 | 21,10 | 21,11 | 19,21 | 19,46 | 4.207.800 | | 2002-08-05 | 00:00:00 | 19,10 | 19,60 | 18,65 | 19,10 | 4.958.800 | | 2002-08-06 | 00:00:00 | 19,70 | 20,22 | 19,60 | 19,86 | 3.369.400 | | 2002-08-07 | 00:00:00 | 20,15 | 20,22 | 19,43 | 20,20 | 3.243.800 | | 2002-08-08 | 00:00:00 | 19,75 | 20,69 | 19,45 | 20,68 | 2.775.400 | | 2002-08-09 | 00:00:00 | 20,63 | 21,00 | 20,10 | 20,89 | 1.607.400 | | 2002-08-12 | 00:00:00 | 20,80 | 20,85 | 20,19 | 20,50 | 1.297.800 | | 2002-08-13 | 00:00:00 | 20,50 | 20,99 | 20,35 | 20,42 | 1.879.400 | | 2002-08-14 | 00:00:00 | 20,42 | 20,48 | 19,90 | 20,48 | 3.251.600 | | 2002-08-15 | 00:00:00 | 21,25 | 21,78 | 20,80 | 21,75 | 3.820.400 | | 2002-08-16 | 00:00:00 | 21,55 | 22,10 | 21,20 | 22,00 | 2.101.400 | | 2002-08-19 | 00:00:00 | 22,00 | 22,59 | 21,95 | 22,52 | 2.200.400 | | 2002-08-20 | 00:00:00 | 22,35 | 22,54 | 21,61 | 21,79 | 1.493.800 | | 2002-08-21 | 00:00:00 | 22,00 | 22,20 | 21,05 | 21,51 | 1.714.000 | | 2002-08-22 | 00:00:00 | 21,51 | 22,30 | 21,41 | 22,17 | 1.624.200 | | 2002-08-23 | 00:00:00 | 22,00 | 22,52 | 21,62 | 21,65 | 1.454.000 | | 2002-08-26 | 00:00:00 | 21,66 | 22,34 | 21,39 | 22,28 | 1.864.400 | | 2002-08-27 | 00:00:00 | 22,50 | 22,55 | 21,50 | 21,68 | 1.778.600 | | 2002-08-28 | 00:00:00 | 21,50 | 21,70 | 21,20 | 21,26 | 1.272.200 | | 2002-08-29 | 00:00:00 | 21,06 | 21,06 | 20,65 | 20,79 | 1.753.200 | | 2002-08-30 | 00:00:00 | 20,65 | 21,50 | 20,65 | 20,76 | 1.176.000 | | 2002-09-03 | 00:00:00 | 20,54 | 20,55 | 19,65 | 19,72 | 2.786.400 | | 2002-09-04 | 00:00:00 | 19,80 | 21,12 | 19,80 | 21,05 | 3.219.800 | | 2002-09-05 | 00:00:00 | 21,06 | 21,65 | 20,85 | 21,20 | 2.453.200 | | 2002-09-06 | 00:00:00 | 21,42 | 21,80 | 20,94 | 21,68 | 1.974.800 | | 2002-09-09 | 00:00:00 | 21,69 | 22,50 | 21,40 | 22,40 | 2.602.200 | | 2002-09-10 | 00:00:00 | 22,55 | 22,58 | 21,72 | 22,14 | 1.867.800 | | 2002-09-11 | 00:00:00 | 22,26 | 22,47 | 22,05 | 22,31 | 1.206.600 | | 2002-09-12 | 00:00:00 | 22,10 | 22,10 | 21,38 | 21,39 | 1.621.000 | | 2002-09-13 | 00:00:00 | 21,20 | 22,09 | 21,10 | 22,02 | 1.961.000 | | 2002-09-16 | 00:00:00 | 21,85 | 22,40 | 21,57 | 22,10 | 1.416.600 | | 2002-09-17 | 00:00:00 | 22,30 | 22,41 | 21,80 | 21,94 | 2.485.600 | | 2002-09-18 | 00:00:00 | 21,94 | 22,10 | 20,75 | 20,84 | 3.288.000 | | 2002-09-19 | 00:00:00 | 20,10 | 20,30 | 19,25 | 19,31 | 3.591.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
