(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 17,00 | 17,19 | 16,62 | 16,81 | 579.100 | | 2000-10-18 | 00:00:00 | 16,50 | 16,50 | 15,25 | 16,06 | 1.137.900 | | 2000-10-19 | 00:00:00 | 16,06 | 17,12 | 16,06 | 16,50 | 750.900 | | 2000-10-20 | 00:00:00 | 16,44 | 16,50 | 16,06 | 16,06 | 740.300 | | 2000-10-23 | 00:00:00 | 16,50 | 16,50 | 15,63 | 16,19 | 1.048.900 | | 2000-10-24 | 00:00:00 | 16,00 | 17,00 | 16,00 | 16,94 | 936.100 | | 2000-10-25 | 00:00:00 | 16,87 | 16,87 | 16,37 | 16,69 | 567.800 | | 2000-10-26 | 00:00:00 | 16,69 | 17,06 | 16,69 | 17,00 | 613.400 | | 2000-10-27 | 00:00:00 | 16,75 | 17,50 | 16,75 | 17,44 | 781.600 | | 2000-10-30 | 00:00:00 | 17,12 | 18,12 | 17,06 | 17,81 | 713.000 | | 2000-10-31 | 00:00:00 | 18,00 | 18,69 | 17,81 | 18,50 | 1.006.300 | | 2000-11-01 | 00:00:00 | 18,69 | 18,94 | 18,25 | 18,25 | 1.470.500 | | 2000-11-02 | 00:00:00 | 18,75 | 19,50 | 18,50 | 19,50 | 929.400 | | 2000-11-03 | 00:00:00 | 20,00 | 20,00 | 19,00 | 19,44 | 792.500 | | 2000-11-06 | 00:00:00 | 19,62 | 19,69 | 19,25 | 19,44 | 836.500 | | 2000-11-07 | 00:00:00 | 19,37 | 19,75 | 19,00 | 19,25 | 585.400 | | 2000-11-08 | 00:00:00 | 19,37 | 19,62 | 19,00 | 19,06 | 630.000 | | 2000-11-09 | 00:00:00 | 19,06 | 19,25 | 18,50 | 19,25 | 438.200 | | 2000-11-10 | 00:00:00 | 19,37 | 19,75 | 18,50 | 18,50 | 600.100 | | 2000-11-13 | 00:00:00 | 18,75 | 18,94 | 18,19 | 18,50 | 967.700 | | 2000-11-14 | 00:00:00 | 18,37 | 18,94 | 18,37 | 18,62 | 2.111.900 | | 2000-11-15 | 00:00:00 | 18,56 | 18,87 | 18,25 | 18,81 | 1.752.600 | | 2000-11-16 | 00:00:00 | 18,75 | 19,25 | 18,37 | 18,44 | 1.373.600 | | 2000-11-17 | 00:00:00 | 18,81 | 19,25 | 18,75 | 18,94 | 1.707.600 | | 2000-11-20 | 00:00:00 | 19,00 | 19,00 | 18,00 | 18,62 | 1.269.700 | | 2000-11-21 | 00:00:00 | 18,62 | 18,62 | 18,12 | 18,19 | 836.200 | | 2000-11-22 | 00:00:00 | 18,06 | 18,37 | 18,06 | 18,31 | 761.600 | | 2000-11-24 | 00:00:00 | 18,56 | 19,12 | 18,25 | 19,12 | 438.200 | | 2000-11-27 | 00:00:00 | 19,50 | 19,75 | 19,00 | 19,50 | 858.100 | | 2000-11-28 | 00:00:00 | 19,44 | 19,62 | 19,37 | 19,37 | 1.239.400 | | 2000-11-29 | 00:00:00 | 19,19 | 19,94 | 19,12 | 19,31 | 1.311.700 | | 2000-11-30 | 00:00:00 | 19,25 | 19,25 | 18,31 | 18,56 | 1.466.900 | | 2000-12-01 | 00:00:00 | 18,69 | 18,94 | 18,31 | 18,81 | 883.400 | | 2000-12-04 | 00:00:00 | 19,06 | 19,06 | 18,44 | 18,56 | 1.450.200 | | 2000-12-05 | 00:00:00 | 18,75 | 20,06 | 18,75 | 20,06 | 2.450.200 | | 2000-12-06 | 00:00:00 | 20,00 | 21,00 | 19,56 | 20,37 | 3.233.100 | | 2000-12-07 | 00:00:00 | 21,06 | 22,44 | 20,87 | 22,19 | 4.204.100 | | 2000-12-08 | 00:00:00 | 22,56 | 25,06 | 22,50 | 24,50 | 5.728.600 | | 2000-12-11 | 00:00:00 | 25,06 | 25,19 | 24,50 | 24,56 | 2.964.700 | | 2000-12-12 | 00:00:00 | 24,50 | 24,56 | 23,56 | 23,56 | 1.474.200 | | 2000-12-13 | 00:00:00 | 24,00 | 24,37 | 23,06 | 23,69 | 1.335.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
