(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 20,10 | 20,30 | 19,25 | 19,31 | 3.591.400 | | 2002-09-20 | 00:00:00 | 19,32 | 20,00 | 19,32 | 19,71 | 2.261.800 | | 2002-09-23 | 00:00:00 | 19,71 | 20,10 | 19,20 | 19,40 | 1.697.000 | | 2002-09-24 | 00:00:00 | 19,08 | 19,20 | 18,60 | 18,74 | 2.306.600 | | 2002-09-25 | 00:00:00 | 18,74 | 19,69 | 18,68 | 19,41 | 4.081.800 | | 2002-09-26 | 00:00:00 | 19,45 | 20,13 | 19,40 | 19,90 | 2.284.600 | | 2002-09-27 | 00:00:00 | 19,90 | 20,08 | 19,00 | 19,04 | 2.050.200 | | 2002-09-30 | 00:00:00 | 18,79 | 19,03 | 18,30 | 18,62 | 1.799.200 | | 2002-10-01 | 00:00:00 | 18,72 | 19,60 | 18,05 | 19,51 | 2.451.400 | | 2002-10-02 | 00:00:00 | 19,35 | 19,90 | 18,87 | 18,90 | 1.829.200 | | 2002-10-03 | 00:00:00 | 18,90 | 19,20 | 18,18 | 18,34 | 1.310.800 | | 2002-10-04 | 00:00:00 | 18,58 | 18,62 | 17,20 | 17,64 | 2.506.000 | | 2002-10-07 | 00:00:00 | 17,64 | 17,75 | 16,55 | 16,60 | 3.892.800 | | 2002-10-08 | 00:00:00 | 17,10 | 17,38 | 16,60 | 17,14 | 4.508.200 | | 2002-10-09 | 00:00:00 | 16,80 | 17,00 | 16,03 | 16,06 | 2.477.600 | | 2002-10-10 | 00:00:00 | 16,10 | 17,68 | 16,03 | 17,68 | 3.020.200 | | 2002-10-11 | 00:00:00 | 17,78 | 18,54 | 17,78 | 17,99 | 3.646.600 | | 2002-10-14 | 00:00:00 | 17,74 | 18,11 | 17,70 | 17,89 | 1.420.000 | | 2002-10-15 | 00:00:00 | 18,20 | 19,17 | 18,20 | 19,05 | 2.265.200 | | 2002-10-16 | 00:00:00 | 18,85 | 18,90 | 18,05 | 18,23 | 1.308.000 | | 2002-10-17 | 00:00:00 | 19,75 | 19,97 | 19,50 | 19,95 | 3.163.200 | | 2002-10-18 | 00:00:00 | 19,85 | 20,00 | 19,26 | 19,77 | 1.754.800 | | 2002-10-21 | 00:00:00 | 19,78 | 20,93 | 19,46 | 20,86 | 2.116.800 | | 2002-10-22 | 00:00:00 | 20,66 | 20,80 | 19,89 | 20,04 | 1.295.600 | | 2002-10-23 | 00:00:00 | 20,06 | 20,79 | 20,00 | 20,65 | 1.886.600 | | 2002-10-24 | 00:00:00 | 21,00 | 21,01 | 20,06 | 20,16 | 2.241.800 | | 2002-10-25 | 00:00:00 | 20,16 | 20,48 | 19,82 | 20,27 | 1.802.000 | | 2002-10-28 | 00:00:00 | 20,50 | 20,60 | 19,39 | 19,43 | 1.245.400 | | 2002-10-29 | 00:00:00 | 19,45 | 19,59 | 19,12 | 19,25 | 2.054.200 | | 2002-10-30 | 00:00:00 | 19,29 | 19,57 | 18,70 | 18,95 | 2.528.200 | | 2002-10-31 | 00:00:00 | 18,99 | 19,63 | 18,99 | 19,27 | 1.103.400 | | 2002-11-01 | 00:00:00 | 19,22 | 19,78 | 19,14 | 19,75 | 1.265.600 | | 2002-11-04 | 00:00:00 | 19,85 | 20,36 | 19,55 | 19,59 | 1.956.200 | | 2002-11-05 | 00:00:00 | 19,65 | 19,84 | 19,32 | 19,45 | 2.264.000 | | 2002-11-06 | 00:00:00 | 19,54 | 20,20 | 19,24 | 20,20 | 2.851.600 | | 2002-11-07 | 00:00:00 | 20,21 | 20,21 | 18,10 | 18,16 | 4.372.600 | | 2002-11-08 | 00:00:00 | 18,24 | 18,36 | 17,25 | 17,44 | 3.194.200 | | 2002-11-11 | 00:00:00 | 17,37 | 17,80 | 17,05 | 17,44 | 2.241.400 | | 2002-11-12 | 00:00:00 | 17,60 | 18,10 | 16,95 | 17,16 | 5.691.200 | | 2002-11-13 | 00:00:00 | 17,20 | 18,06 | 17,00 | 17,56 | 2.960.800 | | 2002-11-14 | 00:00:00 | 17,85 | 18,48 | 17,75 | 18,36 | 4.420.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
