(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 | 2000-06-23 | 00:00:00 | 13,19 | 13,25 | 13,00 | 13,13 | 760.100 | 2000-06-26 | 00:00:00 | 13,25 | 13,50 | 13,25 | 13,38 | 339.700 | 2000-06-27 | 00:00:00 | 13,38 | 13,94 | 13,31 | 13,81 | 471.900 | 2000-06-28 | 00:00:00 | 13,81 | 13,88 | 13,69 | 13,69 | 399.300 | 2000-06-29 | 00:00:00 | 13,63 | 14,38 | 13,63 | 14,00 | 699.400 | 2000-06-30 | 00:00:00 | 14,19 | 14,50 | 13,56 | 13,56 | 1.824.600 | 2000-07-03 | 00:00:00 | 13,75 | 14,31 | 13,75 | 14,25 | 247.200 | 2000-07-05 | 00:00:00 | 14,31 | 14,81 | 14,19 | 14,75 | 1.033.400 | 2000-07-06 | 00:00:00 | 14,81 | 15,06 | 14,81 | 15,00 | 890.400 | 2000-07-07 | 00:00:00 | 15,06 | 15,25 | 14,69 | 14,88 | 661.700 | 2000-07-10 | 00:00:00 | 14,56 | 15,00 | 14,13 | 14,94 | 1.112.100 | 2000-07-11 | 00:00:00 | 14,44 | 14,63 | 14,25 | 14,38 | 547.700 | 2000-07-12 | 00:00:00 | 14,44 | 14,88 | 14,38 | 14,75 | 766.600 | 2000-07-13 | 00:00:00 | 14,75 | 14,75 | 14,00 | 14,25 | 899.400 | 2000-07-14 | 00:00:00 | 14,38 | 14,63 | 14,13 | 14,13 | 412.300 | 2000-07-17 | 00:00:00 | 14,50 | 14,63 | 14,25 | 14,38 | 425.400 | 2000-07-18 | 00:00:00 | 14,31 | 14,88 | 14,31 | 14,50 | 561.500 | 2000-07-19 | 00:00:00 | 14,56 | 14,94 | 14,50 | 14,88 | 322.700 | 2000-07-20 | 00:00:00 | 14,81 | 15,31 | 14,81 | 15,19 | 683.800 | 2000-07-21 | 00:00:00 | 15,44 | 15,44 | 15,00 | 15,31 | 705.600 | 2000-07-24 | 00:00:00 | 15,38 | 15,44 | 14,81 | 14,94 | 734.300 | 2000-07-25 | 00:00:00 | 15,06 | 15,19 | 14,75 | 14,88 | 835.900 | 2000-07-26 | 00:00:00 | 14,81 | 15,63 | 14,81 | 15,56 | 855.200 | 2000-07-27 | 00:00:00 | 15,88 | 15,88 | 15,75 | 15,75 | 635.200 | 2000-07-28 | 00:00:00 | 15,81 | 15,81 | 15,25 | 15,31 | 882.400 | 2000-07-31 | 00:00:00 | 15,19 | 15,50 | 15,19 | 15,50 | 586.600 | 2000-08-01 | 00:00:00 | 15,50 | 15,88 | 15,31 | 15,88 | 329.600 | 2000-08-02 | 00:00:00 | 15,75 | 15,94 | 15,75 | 15,88 | 385.800 | 2000-08-03 | 00:00:00 | 15,88 | 16,25 | 15,69 | 16,19 | 613.800 | 2000-08-04 | 00:00:00 | 16,19 | 16,44 | 16,12 | 16,44 | 483.800 | 2000-08-07 | 00:00:00 | 16,69 | 18,19 | 16,56 | 18,19 | 1.976.400 | 2000-08-08 | 00:00:00 | 18,00 | 19,56 | 18,00 | 19,19 | 3.194.100 | 2000-08-09 | 00:00:00 | 19,25 | 19,56 | 18,37 | 18,37 | 1.533.500 | 2000-08-10 | 00:00:00 | 18,37 | 18,37 | 17,62 | 18,00 | 687.500 | 2000-08-11 | 00:00:00 | 18,12 | 19,00 | 18,12 | 19,00 | 872.200 | 2000-08-14 | 00:00:00 | 18,94 | 19,19 | 18,62 | 18,75 | 491.800 | 2000-08-15 | 00:00:00 | 18,69 | 18,75 | 18,12 | 18,12 | 620.000 | 2000-08-16 | 00:00:00 | 18,25 | 18,25 | 17,87 | 18,12 | 483.100 | 2000-08-17 | 00:00:00 | 18,31 | 18,50 | 17,69 | 18,06 | 437.400 | 2000-08-18 | 00:00:00 | 18,00 | 18,06 | 17,44 | 17,62 | 620.000 | 2000-08-21 | 00:00:00 | 17,81 | 18,00 | 17,75 | 17,94 | 399.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|