(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 | | 2004-10-13 | 00:00:00 | 28,95 | 28,97 | 27,81 | 28,22 | 3.437.200 | | 2004-10-14 | 00:00:00 | 28,22 | 28,91 | 28,01 | 28,61 | 3.028.700 | | 2004-10-15 | 00:00:00 | 28,61 | 29,12 | 28,59 | 28,77 | 2.106.100 | | 2004-10-18 | 00:00:00 | 28,77 | 28,78 | 27,99 | 28,59 | 2.832.400 | | 2004-10-19 | 00:00:00 | 28,60 | 29,09 | 28,09 | 28,32 | 1.953.300 | | 2004-10-20 | 00:00:00 | 28,00 | 28,24 | 27,60 | 27,74 | 3.097.300 | | 2004-10-21 | 00:00:00 | 27,99 | 28,37 | 27,30 | 27,90 | 2.565.300 | | 2004-10-22 | 00:00:00 | 27,82 | 27,85 | 27,20 | 27,61 | 2.994.800 | | 2004-10-25 | 00:00:00 | 27,50 | 29,22 | 27,45 | 29,21 | 4.089.900 | | 2004-10-26 | 00:00:00 | 29,49 | 30,75 | 29,37 | 29,96 | 3.649.900 | | 2004-10-27 | 00:00:00 | 30,03 | 30,40 | 29,32 | 30,16 | 2.942.100 | | 2004-10-28 | 00:00:00 | 30,08 | 30,52 | 30,00 | 30,22 | 1.172.800 | | 2004-10-29 | 00:00:00 | 30,15 | 30,43 | 29,62 | 30,00 | 1.742.100 | | 2004-11-01 | 00:00:00 | 30,25 | 30,40 | 29,94 | 30,29 | 1.867.900 | | 2004-11-02 | 00:00:00 | 30,42 | 30,74 | 30,17 | 30,51 | 1.972.500 | | 2004-11-03 | 00:00:00 | 31,00 | 31,23 | 30,75 | 31,19 | 2.595.900 | | 2004-11-04 | 00:00:00 | 30,00 | 31,23 | 29,99 | 31,15 | 3.000.800 | | 2004-11-05 | 00:00:00 | 31,15 | 31,22 | 30,10 | 30,47 | 2.273.100 | | 2004-11-08 | 00:00:00 | 30,60 | 31,06 | 30,60 | 31,00 | 1.912.500 | | 2004-11-09 | 00:00:00 | 31,49 | 32,25 | 31,43 | 31,76 | 4.785.900 | | 2004-11-10 | 00:00:00 | 32,70 | 32,80 | 31,75 | 31,80 | 3.968.100 | | 2004-11-11 | 00:00:00 | 32,25 | 32,64 | 32,00 | 32,37 | 5.532.300 | | 2004-11-12 | 00:00:00 | 32,95 | 34,57 | 32,69 | 34,46 | 4.426.700 | | 2004-11-15 | 00:00:00 | 34,54 | 35,26 | 34,14 | 34,97 | 2.466.800 | | 2004-11-16 | 00:00:00 | 34,75 | 34,76 | 34,07 | 34,62 | 2.425.700 | | 2004-11-17 | 00:00:00 | 35,00 | 35,40 | 34,42 | 35,01 | 1.920.500 | | 2004-11-18 | 00:00:00 | 35,01 | 35,50 | 34,78 | 35,17 | 1.972.800 | | 2004-11-19 | 00:00:00 | 35,05 | 35,15 | 33,72 | 34,34 | 2.629.300 | | 2004-11-22 | 00:00:00 | 34,65 | 35,41 | 34,36 | 35,41 | 2.187.200 | | 2004-11-23 | 00:00:00 | 35,35 | 35,70 | 34,87 | 35,70 | 2.073.300 | | 2004-11-24 | 00:00:00 | 35,50 | 36,22 | 35,50 | 36,14 | 1.732.800 | | 2004-11-26 | 00:00:00 | 35,95 | 36,61 | 35,71 | 36,11 | 713.300 | | 2004-11-29 | 00:00:00 | 36,11 | 36,11 | 34,15 | 35,21 | 2.600.400 | | 2004-11-30 | 00:00:00 | 35,00 | 35,72 | 34,98 | 35,21 | 2.195.900 | | 2004-12-01 | 00:00:00 | 35,90 | 36,35 | 35,62 | 36,35 | 2.282.500 | | 2004-12-02 | 00:00:00 | 36,10 | 36,11 | 35,15 | 35,29 | 2.120.800 | | 2004-12-03 | 00:00:00 | 36,00 | 36,55 | 35,88 | 36,35 | 2.596.400 | | 2004-12-06 | 00:00:00 | 36,20 | 36,85 | 35,93 | 36,63 | 2.425.100 | | 2004-12-07 | 00:00:00 | 36,73 | 36,95 | 36,18 | 36,24 | 2.897.600 | | 2004-12-08 | 00:00:00 | 36,55 | 36,61 | 35,51 | 35,65 | 1.682.300 | | 2004-12-09 | 00:00:00 | 36,65 | 37,87 | 35,90 | 37,81 | 3.275.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
