(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 | | 2006-01-20 | 00:00:00 | 38,86 | 39,10 | 37,86 | 38,12 | 3.014.200 | | 2006-01-23 | 00:00:00 | 38,13 | 38,24 | 37,81 | 37,97 | 2.251.200 | | 2006-01-24 | 00:00:00 | 37,93 | 38,30 | 37,88 | 38,08 | 2.168.800 | | 2006-01-25 | 00:00:00 | 38,18 | 38,18 | 36,58 | 37,20 | 2.655.300 | | 2006-01-26 | 00:00:00 | 37,50 | 37,99 | 37,29 | 37,65 | 1.457.200 | | 2006-01-27 | 00:00:00 | 37,64 | 39,07 | 37,59 | 38,38 | 1.890.000 | | 2006-01-30 | 00:00:00 | 38,60 | 38,77 | 38,01 | 38,07 | 1.607.700 | | 2006-01-31 | 00:00:00 | 37,95 | 37,96 | 37,15 | 37,32 | 1.877.600 | | 2006-02-01 | 00:00:00 | 37,10 | 37,19 | 35,83 | 36,03 | 2.864.900 | | 2006-02-02 | 00:00:00 | 36,15 | 36,19 | 34,61 | 35,01 | 3.395.000 | | 2006-02-03 | 00:00:00 | 34,50 | 35,72 | 34,14 | 35,50 | 2.810.300 | | 2006-02-06 | 00:00:00 | 35,50 | 35,66 | 34,77 | 34,95 | 1.783.600 | | 2006-02-07 | 00:00:00 | 34,17 | 34,64 | 33,45 | 33,67 | 5.117.200 | | 2006-02-08 | 00:00:00 | 33,95 | 33,95 | 32,91 | 33,59 | 4.229.900 | | 2006-02-09 | 00:00:00 | 33,55 | 34,33 | 33,27 | 33,58 | 2.824.700 | | 2006-02-10 | 00:00:00 | 33,15 | 33,22 | 32,53 | 32,94 | 3.335.900 | | 2006-02-13 | 00:00:00 | 32,94 | 33,01 | 32,37 | 32,57 | 2.121.400 | | 2006-02-14 | 00:00:00 | 32,57 | 33,25 | 31,94 | 33,08 | 2.601.500 | | 2006-02-15 | 00:00:00 | 33,35 | 34,55 | 33,29 | 33,92 | 3.070.700 | | 2006-02-16 | 00:00:00 | 34,23 | 35,49 | 34,11 | 35,03 | 3.145.300 | | 2006-02-17 | 00:00:00 | 35,03 | 35,31 | 34,40 | 34,50 | 1.965.600 | | 2006-02-21 | 00:00:00 | 34,64 | 35,19 | 34,09 | 35,05 | 2.791.700 | | 2006-02-22 | 00:00:00 | 35,15 | 37,10 | 35,00 | 36,69 | 3.498.400 | | 2006-02-23 | 00:00:00 | 37,00 | 37,00 | 36,06 | 36,16 | 1.624.700 | | 2006-02-24 | 00:00:00 | 36,20 | 36,24 | 35,81 | 36,10 | 1.107.700 | | 2006-02-27 | 00:00:00 | 35,78 | 35,94 | 35,00 | 35,23 | 2.061.200 | | 2006-02-28 | 00:00:00 | 35,00 | 35,28 | 34,05 | 34,11 | 2.640.000 | | 2006-03-01 | 00:00:00 | 34,25 | 34,31 | 33,62 | 33,84 | 2.435.000 | | 2006-03-02 | 00:00:00 | 33,37 | 34,30 | 33,33 | 33,60 | 2.682.200 | | 2006-03-03 | 00:00:00 | 33,09 | 33,41 | 32,65 | 32,72 | 2.756.100 | | 2006-03-06 | 00:00:00 | 32,62 | 32,83 | 32,09 | 32,31 | 2.033.100 | | 2006-03-07 | 00:00:00 | 31,92 | 32,00 | 31,02 | 31,56 | 3.172.900 | | 2006-03-08 | 00:00:00 | 31,30 | 31,43 | 30,80 | 31,41 | 2.414.500 | | 2006-03-09 | 00:00:00 | 31,41 | 31,67 | 30,80 | 31,04 | 2.135.600 | | 2006-03-10 | 00:00:00 | 31,02 | 32,10 | 31,02 | 31,72 | 2.858.300 | | 2006-03-13 | 00:00:00 | 31,65 | 32,21 | 31,32 | 31,55 | 1.815.400 | | 2006-03-14 | 00:00:00 | 32,17 | 33,90 | 32,04 | 33,68 | 4.314.700 | | 2006-03-15 | 00:00:00 | 32,94 | 33,92 | 32,94 | 33,30 | 2.130.100 | | 2006-03-16 | 00:00:00 | 33,70 | 34,57 | 33,55 | 33,95 | 2.193.000 | | 2006-03-17 | 00:00:00 | 34,50 | 34,94 | 34,35 | 34,58 | 2.216.300 | | 2006-03-20 | 00:00:00 | 34,51 | 34,55 | 33,22 | 33,41 | 1.739.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
