(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 | | 2006-03-20 | 00:00:00 | 34,51 | 34,55 | 33,22 | 33,41 | 1.739.100 | | 2006-03-21 | 00:00:00 | 33,41 | 33,41 | 32,24 | 32,35 | 2.569.300 | | 2006-03-22 | 00:00:00 | 32,50 | 32,82 | 32,13 | 32,43 | 2.464.000 | | 2006-03-23 | 00:00:00 | 32,55 | 34,08 | 32,55 | 33,48 | 3.666.600 | | 2006-03-24 | 00:00:00 | 33,48 | 34,17 | 32,48 | 33,90 | 2.525.700 | | 2006-03-27 | 00:00:00 | 33,65 | 34,44 | 33,62 | 33,71 | 3.205.900 | | 2006-03-28 | 00:00:00 | 34,15 | 34,40 | 33,39 | 33,83 | 2.823.400 | | 2006-03-29 | 00:00:00 | 33,74 | 34,60 | 33,40 | 33,98 | 2.058.300 | | 2006-03-30 | 00:00:00 | 33,98 | 34,15 | 32,95 | 33,46 | 2.052.500 | | 2006-03-31 | 00:00:00 | 33,53 | 33,66 | 33,17 | 33,22 | 1.309.100 | | 2006-04-03 | 00:00:00 | 33,15 | 33,95 | 32,80 | 33,68 | 2.452.600 | | 2006-04-04 | 00:00:00 | 33,45 | 33,86 | 33,15 | 33,86 | 2.920.900 | | 2006-04-05 | 00:00:00 | 33,87 | 35,27 | 33,87 | 35,18 | 2.702.900 | | 2006-04-06 | 00:00:00 | 35,18 | 35,19 | 34,40 | 34,77 | 1.684.900 | | 2006-04-07 | 00:00:00 | 34,58 | 34,95 | 34,07 | 34,50 | 1.880.500 | | 2006-04-10 | 00:00:00 | 34,59 | 34,87 | 33,87 | 34,02 | 1.314.400 | | 2006-04-11 | 00:00:00 | 35,00 | 35,00 | 33,80 | 34,05 | 2.314.500 | | 2006-04-12 | 00:00:00 | 34,05 | 34,10 | 33,03 | 33,06 | 1.914.500 | | 2006-04-13 | 00:00:00 | 32,90 | 33,19 | 32,36 | 33,02 | 1.802.700 | | 2006-04-17 | 00:00:00 | 33,08 | 33,51 | 32,79 | 33,40 | 2.169.500 | | 2006-04-18 | 00:00:00 | 33,00 | 34,49 | 32,17 | 34,15 | 5.621.800 | | 2006-04-19 | 00:00:00 | 34,14 | 34,15 | 33,03 | 33,55 | 2.322.800 | | 2006-04-20 | 00:00:00 | 33,10 | 33,33 | 32,59 | 33,15 | 3.694.400 | | 2006-04-21 | 00:00:00 | 33,50 | 33,50 | 32,22 | 32,40 | 2.713.100 | | 2006-04-24 | 00:00:00 | 32,19 | 32,23 | 31,56 | 31,64 | 3.098.100 | | 2006-04-25 | 00:00:00 | 31,65 | 31,74 | 30,75 | 30,82 | 3.634.700 | | 2006-04-26 | 00:00:00 | 30,95 | 32,17 | 30,95 | 31,33 | 3.942.300 | | 2006-04-27 | 00:00:00 | 30,25 | 30,69 | 29,81 | 30,34 | 4.464.500 | | 2006-04-28 | 00:00:00 | 30,34 | 30,75 | 30,01 | 30,02 | 3.341.900 | | 2006-05-01 | 00:00:00 | 30,05 | 30,50 | 29,42 | 29,74 | 4.595.600 | | 2006-05-02 | 00:00:00 | 29,35 | 29,57 | 28,95 | 29,44 | 3.953.700 | | 2006-05-03 | 00:00:00 | 29,30 | 29,59 | 28,95 | 29,22 | 2.984.300 | | 2006-05-04 | 00:00:00 | 29,35 | 29,47 | 28,78 | 28,82 | 2.195.700 | | 2006-05-05 | 00:00:00 | 29,30 | 29,94 | 28,94 | 29,75 | 3.619.900 | | 2006-05-08 | 00:00:00 | 29,55 | 29,94 | 28,90 | 29,02 | 2.669.300 | | 2006-05-09 | 00:00:00 | 29,00 | 29,15 | 28,94 | 29,06 | 2.831.600 | | 2006-05-10 | 00:00:00 | 29,10 | 29,97 | 29,10 | 29,75 | 3.495.500 | | 2006-05-11 | 00:00:00 | 29,75 | 29,75 | 29,06 | 29,11 | 3.148.200 | | 2006-05-12 | 00:00:00 | 28,95 | 29,14 | 28,53 | 29,05 | 4.439.100 | | 2006-05-15 | 00:00:00 | 28,65 | 29,10 | 27,97 | 28,39 | 4.634.600 | | 2006-05-16 | 00:00:00 | 28,38 | 28,60 | 27,60 | 27,72 | 3.011.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
