(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 30,00 | 30,77 | 29,75 | 30,19 | 3.108.700 | | 2004-08-18 | 00:00:00 | 30,19 | 30,40 | 29,79 | 30,13 | 1.593.500 | | 2004-08-19 | 00:00:00 | 30,00 | 30,15 | 29,60 | 29,91 | 960.400 | | 2004-08-20 | 00:00:00 | 29,95 | 30,38 | 29,83 | 30,34 | 1.050.800 | | 2004-08-23 | 00:00:00 | 30,34 | 31,24 | 29,90 | 30,95 | 1.878.300 | | 2004-08-24 | 00:00:00 | 31,45 | 31,50 | 30,41 | 30,74 | 1.908.800 | | 2004-08-25 | 00:00:00 | 31,15 | 31,23 | 29,89 | 30,14 | 1.567.900 | | 2004-08-26 | 00:00:00 | 30,00 | 30,55 | 30,00 | 30,36 | 877.200 | | 2004-08-27 | 00:00:00 | 30,40 | 30,87 | 30,10 | 30,77 | 1.343.100 | | 2004-08-30 | 00:00:00 | 30,52 | 30,73 | 30,05 | 30,15 | 1.318.900 | | 2004-08-31 | 00:00:00 | 30,20 | 30,94 | 30,15 | 30,94 | 1.697.600 | | 2004-09-01 | 00:00:00 | 30,94 | 31,66 | 30,94 | 31,63 | 1.666.300 | | 2004-09-02 | 00:00:00 | 31,63 | 31,63 | 31,43 | 31,54 | 1.674.000 | | 2004-09-03 | 00:00:00 | 31,44 | 31,80 | 31,35 | 31,56 | 1.102.000 | | 2004-09-07 | 00:00:00 | 31,60 | 32,60 | 31,55 | 32,45 | 2.402.700 | | 2004-09-08 | 00:00:00 | 32,45 | 32,45 | 31,67 | 31,81 | 2.142.700 | | 2004-09-09 | 00:00:00 | 31,90 | 32,34 | 31,52 | 32,28 | 2.134.900 | | 2004-09-10 | 00:00:00 | 32,28 | 32,40 | 31,92 | 32,18 | 846.500 | | 2004-09-13 | 00:00:00 | 32,14 | 32,78 | 32,14 | 32,73 | 1.211.600 | | 2004-09-14 | 00:00:00 | 32,81 | 32,86 | 32,40 | 32,76 | 1.116.800 | | 2004-09-15 | 00:00:00 | 32,46 | 32,73 | 32,22 | 32,50 | 1.085.200 | | 2004-09-16 | 00:00:00 | 32,51 | 33,16 | 32,42 | 32,90 | 1.098.100 | | 2004-09-17 | 00:00:00 | 32,80 | 33,00 | 32,62 | 32,80 | 1.424.700 | | 2004-09-20 | 00:00:00 | 32,76 | 32,80 | 32,11 | 32,12 | 2.023.200 | | 2004-09-21 | 00:00:00 | 32,30 | 33,75 | 32,30 | 33,75 | 3.407.100 | | 2004-09-22 | 00:00:00 | 33,60 | 34,15 | 33,36 | 33,97 | 2.948.300 | | 2004-09-23 | 00:00:00 | 33,80 | 33,92 | 33,30 | 33,49 | 2.013.900 | | 2004-09-24 | 00:00:00 | 33,69 | 33,69 | 33,05 | 33,48 | 1.444.400 | | 2004-09-27 | 00:00:00 | 33,38 | 34,33 | 32,93 | 33,80 | 1.919.500 | | 2004-09-28 | 00:00:00 | 33,81 | 33,81 | 33,00 | 33,00 | 2.020.900 | | 2004-09-29 | 00:00:00 | 33,00 | 33,28 | 32,67 | 32,69 | 1.664.100 | | 2004-09-30 | 00:00:00 | 32,90 | 33,33 | 32,26 | 33,11 | 2.214.400 | | 2004-10-01 | 00:00:00 | 33,63 | 33,63 | 32,79 | 32,94 | 2.995.100 | | 2004-10-04 | 00:00:00 | 33,10 | 33,21 | 30,72 | 30,91 | 5.175.500 | | 2004-10-05 | 00:00:00 | 30,10 | 30,55 | 29,56 | 30,22 | 4.789.300 | | 2004-10-06 | 00:00:00 | 30,40 | 31,09 | 30,10 | 31,03 | 2.467.300 | | 2004-10-07 | 00:00:00 | 31,02 | 31,25 | 29,30 | 29,31 | 4.151.300 | | 2004-10-08 | 00:00:00 | 29,75 | 29,90 | 28,68 | 29,34 | 5.113.700 | | 2004-10-11 | 00:00:00 | 29,25 | 29,52 | 28,35 | 28,62 | 4.274.500 | | 2004-10-12 | 00:00:00 | 28,50 | 29,27 | 28,50 | 29,15 | 2.993.500 | | 2004-10-13 | 00:00:00 | 28,95 | 28,97 | 27,81 | 28,22 | 3.437.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
