(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-13 | 00:00:00 | 17,60 | 18,40 | 17,55 | 18,34 | 2.011.000 | 2003-03-14 | 00:00:00 | 18,45 | 18,84 | 18,34 | 18,57 | 3.148.200 | 2003-03-17 | 00:00:00 | 18,45 | 19,00 | 18,27 | 18,96 | 2.296.600 | 2003-03-18 | 00:00:00 | 19,28 | 19,28 | 18,72 | 19,00 | 2.520.400 | 2003-03-19 | 00:00:00 | 19,00 | 19,38 | 18,95 | 19,34 | 1.993.000 | 2003-03-20 | 00:00:00 | 19,20 | 19,80 | 18,92 | 19,58 | 2.231.000 | 2003-03-21 | 00:00:00 | 19,90 | 20,25 | 19,71 | 20,23 | 1.957.600 | 2003-03-24 | 00:00:00 | 19,80 | 19,81 | 19,31 | 19,52 | 1.732.000 | 2003-03-25 | 00:00:00 | 19,45 | 19,89 | 19,17 | 19,89 | 1.690.400 | 2003-03-26 | 00:00:00 | 19,77 | 19,77 | 19,35 | 19,40 | 1.681.000 | 2003-03-27 | 00:00:00 | 19,26 | 19,55 | 18,94 | 19,30 | 2.236.800 | 2003-03-28 | 00:00:00 | 19,26 | 19,48 | 19,14 | 19,34 | 847.400 | 2003-03-31 | 00:00:00 | 19,20 | 19,55 | 18,87 | 19,20 | 2.117.000 | 2003-04-01 | 00:00:00 | 19,32 | 19,66 | 18,96 | 19,66 | 1.334.400 | 2003-04-02 | 00:00:00 | 20,10 | 20,97 | 20,10 | 20,90 | 4.070.000 | 2003-04-03 | 00:00:00 | 20,97 | 21,09 | 20,75 | 20,75 | 2.694.200 | 2003-04-04 | 00:00:00 | 20,75 | 20,76 | 20,29 | 20,50 | 1.243.600 | 2003-04-07 | 00:00:00 | 21,08 | 21,48 | 21,00 | 21,10 | 2.765.400 | 2003-04-08 | 00:00:00 | 21,20 | 21,25 | 20,85 | 21,11 | 1.949.800 | 2003-04-09 | 00:00:00 | 21,18 | 21,62 | 21,01 | 21,36 | 2.032.600 | 2003-04-10 | 00:00:00 | 21,41 | 21,72 | 21,25 | 21,68 | 899.000 | 2003-04-11 | 00:00:00 | 21,93 | 21,97 | 21,57 | 21,74 | 2.055.200 | 2003-04-14 | 00:00:00 | 21,74 | 22,00 | 21,42 | 22,00 | 1.497.600 | 2003-04-15 | 00:00:00 | 22,00 | 22,37 | 21,95 | 22,37 | 1.636.600 | 2003-04-16 | 00:00:00 | 22,40 | 22,54 | 22,19 | 22,29 | 1.809.600 | 2003-04-17 | 00:00:00 | 22,40 | 22,79 | 22,32 | 22,59 | 2.047.800 | 2003-04-21 | 00:00:00 | 22,79 | 22,95 | 22,67 | 22,95 | 1.576.200 | 2003-04-22 | 00:00:00 | 22,86 | 23,45 | 22,57 | 23,39 | 2.893.400 | 2003-04-23 | 00:00:00 | 23,46 | 23,76 | 23,37 | 23,63 | 2.771.400 | 2003-04-24 | 00:00:00 | 23,64 | 23,76 | 23,44 | 23,61 | 1.628.800 | 2003-04-25 | 00:00:00 | 23,45 | 23,45 | 22,80 | 22,84 | 1.911.600 | 2003-04-28 | 00:00:00 | 22,90 | 23,50 | 22,90 | 23,43 | 1.770.200 | 2003-04-29 | 00:00:00 | 23,50 | 23,85 | 23,38 | 23,50 | 1.214.800 | 2003-04-30 | 00:00:00 | 23,51 | 23,98 | 23,29 | 23,70 | 1.654.800 | 2003-05-01 | 00:00:00 | 23,76 | 23,76 | 23,09 | 23,30 | 1.967.000 | 2003-05-02 | 00:00:00 | 23,30 | 23,75 | 23,19 | 23,62 | 1.903.200 | 2003-05-05 | 00:00:00 | 23,64 | 23,81 | 23,46 | 23,66 | 1.556.400 | 2003-05-06 | 00:00:00 | 23,68 | 23,76 | 23,44 | 23,53 | 2.286.600 | 2003-05-07 | 00:00:00 | 23,40 | 24,35 | 23,40 | 24,11 | 1.919.400 | 2003-05-08 | 00:00:00 | 24,01 | 24,50 | 23,82 | 24,40 | 2.942.200 | 2003-05-09 | 00:00:00 | 24,33 | 24,64 | 24,27 | 24,64 | 1.849.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|