(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 30,27 | 30,27 | 29,31 | 29,40 | 2.562.500 | | 2005-04-07 | 00:00:00 | 29,41 | 30,21 | 29,40 | 29,50 | 2.555.500 | | 2005-04-08 | 00:00:00 | 29,65 | 29,81 | 29,08 | 29,09 | 2.058.300 | | 2005-04-11 | 00:00:00 | 29,45 | 29,45 | 28,65 | 28,71 | 2.838.600 | | 2005-04-12 | 00:00:00 | 28,75 | 30,00 | 28,41 | 29,67 | 4.039.700 | | 2005-04-13 | 00:00:00 | 29,97 | 29,97 | 28,93 | 29,00 | 2.525.200 | | 2005-04-14 | 00:00:00 | 29,20 | 29,20 | 27,50 | 27,73 | 2.936.000 | | 2005-04-15 | 00:00:00 | 28,00 | 28,08 | 26,83 | 26,91 | 2.782.300 | | 2005-04-18 | 00:00:00 | 27,40 | 27,80 | 27,10 | 27,46 | 3.137.700 | | 2005-04-19 | 00:00:00 | 28,00 | 29,62 | 27,64 | 28,77 | 4.440.200 | | 2005-04-20 | 00:00:00 | 29,00 | 29,27 | 28,50 | 28,67 | 4.455.000 | | 2005-04-21 | 00:00:00 | 28,85 | 29,69 | 28,75 | 29,54 | 3.365.100 | | 2005-04-22 | 00:00:00 | 29,70 | 30,01 | 29,04 | 29,24 | 2.789.000 | | 2005-04-25 | 00:00:00 | 29,69 | 30,28 | 29,53 | 30,08 | 2.453.800 | | 2005-04-26 | 00:00:00 | 30,10 | 31,37 | 30,08 | 30,36 | 3.586.900 | | 2005-04-27 | 00:00:00 | 30,20 | 30,48 | 29,90 | 30,38 | 2.166.300 | | 2005-04-28 | 00:00:00 | 30,38 | 30,65 | 29,50 | 29,63 | 2.576.700 | | 2005-04-29 | 00:00:00 | 30,19 | 30,55 | 29,42 | 30,50 | 2.847.600 | | 2005-05-02 | 00:00:00 | 31,10 | 31,20 | 30,30 | 30,66 | 2.497.700 | | 2005-05-03 | 00:00:00 | 30,66 | 30,98 | 30,37 | 30,55 | 2.532.600 | | 2005-05-04 | 00:00:00 | 30,46 | 30,95 | 30,09 | 30,95 | 3.360.100 | | 2005-05-05 | 00:00:00 | 30,98 | 31,59 | 30,71 | 31,36 | 3.110.700 | | 2005-05-06 | 00:00:00 | 31,36 | 32,15 | 30,97 | 32,14 | 2.644.800 | | 2005-05-09 | 00:00:00 | 32,43 | 32,44 | 31,85 | 32,10 | 1.801.000 | | 2005-05-10 | 00:00:00 | 31,95 | 32,08 | 31,30 | 31,38 | 1.502.700 | | 2005-05-11 | 00:00:00 | 31,65 | 31,99 | 31,21 | 31,69 | 1.823.900 | | 2005-05-12 | 00:00:00 | 31,80 | 32,64 | 30,57 | 30,61 | 2.589.000 | | 2005-05-13 | 00:00:00 | 30,75 | 30,75 | 29,56 | 29,99 | 2.136.100 | | 2005-05-16 | 00:00:00 | 29,99 | 31,22 | 29,99 | 31,22 | 2.000.300 | | 2005-05-17 | 00:00:00 | 31,22 | 31,70 | 30,62 | 31,59 | 1.532.100 | | 2005-05-18 | 00:00:00 | 32,47 | 33,40 | 32,47 | 32,89 | 3.496.500 | | 2005-05-19 | 00:00:00 | 32,89 | 33,10 | 32,49 | 32,49 | 2.602.600 | | 2005-05-20 | 00:00:00 | 32,10 | 32,50 | 32,04 | 32,40 | 1.824.500 | | 2005-05-23 | 00:00:00 | 32,65 | 33,42 | 32,65 | 33,16 | 1.578.700 | | 2005-05-24 | 00:00:00 | 33,25 | 33,48 | 32,80 | 33,14 | 1.236.900 | | 2005-05-25 | 00:00:00 | 33,15 | 33,22 | 32,75 | 33,13 | 1.617.700 | | 2005-05-26 | 00:00:00 | 34,25 | 34,83 | 33,85 | 34,72 | 2.752.200 | | 2005-05-27 | 00:00:00 | 34,90 | 34,98 | 34,17 | 34,58 | 1.313.400 | | 2005-05-31 | 00:00:00 | 34,68 | 34,90 | 34,35 | 34,57 | 1.795.700 | | 2005-06-01 | 00:00:00 | 34,57 | 35,95 | 34,20 | 35,56 | 2.465.500 | | 2005-06-02 | 00:00:00 | 35,60 | 35,93 | 35,35 | 35,84 | 1.507.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
