(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 | 2000-12-13 | 00:00:00 | 24,00 | 24,37 | 23,06 | 23,69 | 1.335.000 | 2000-12-14 | 00:00:00 | 23,75 | 23,94 | 22,00 | 22,31 | 1.887.100 | 2000-12-15 | 00:00:00 | 22,31 | 23,31 | 22,06 | 23,12 | 1.560.400 | 2000-12-18 | 00:00:00 | 23,87 | 24,37 | 23,50 | 23,56 | 1.734.600 | 2000-12-19 | 00:00:00 | 24,00 | 24,44 | 23,12 | 23,19 | 1.044.600 | 2000-12-20 | 00:00:00 | 22,94 | 23,37 | 22,06 | 22,06 | 1.288.400 | 2000-12-21 | 00:00:00 | 21,56 | 22,19 | 21,25 | 21,75 | 1.711.000 | 2000-12-22 | 00:00:00 | 21,56 | 23,00 | 21,56 | 22,62 | 1.003.000 | 2000-12-26 | 00:00:00 | 22,81 | 24,19 | 22,69 | 24,06 | 1.119.200 | 2000-12-27 | 00:00:00 | 24,87 | 24,94 | 24,37 | 24,87 | 1.768.600 | 2000-12-28 | 00:00:00 | 24,87 | 26,00 | 24,81 | 25,81 | 1.468.900 | 2000-12-29 | 00:00:00 | 25,69 | 25,75 | 24,37 | 24,44 | 1.232.800 | 2001-01-02 | 00:00:00 | 26,00 | 26,00 | 24,75 | 25,44 | 3.037.600 | 2001-01-03 | 00:00:00 | 25,25 | 26,25 | 24,62 | 26,25 | 1.905.400 | 2001-01-04 | 00:00:00 | 26,62 | 27,00 | 26,50 | 26,69 | 3.247.700 | 2001-01-05 | 00:00:00 | 26,50 | 26,50 | 25,00 | 25,19 | 1.932.100 | 2001-01-08 | 00:00:00 | 25,19 | 25,19 | 24,00 | 24,12 | 2.627.000 | 2001-01-09 | 00:00:00 | 24,25 | 24,56 | 23,81 | 23,94 | 2.161.800 | 2001-01-10 | 00:00:00 | 23,94 | 24,06 | 23,75 | 23,94 | 2.205.100 | 2001-01-11 | 00:00:00 | 23,94 | 24,00 | 22,50 | 23,44 | 1.529.800 | 2001-01-12 | 00:00:00 | 23,94 | 23,94 | 22,44 | 23,06 | 2.722.900 | 2001-01-16 | 00:00:00 | 22,94 | 24,00 | 22,50 | 23,69 | 3.006.300 | 2001-01-17 | 00:00:00 | 23,94 | 24,31 | 23,50 | 23,50 | 2.850.800 | 2001-01-18 | 00:00:00 | 24,06 | 24,81 | 23,50 | 24,25 | 1.737.900 | 2001-01-19 | 00:00:00 | 24,50 | 24,94 | 21,87 | 21,94 | 2.880.400 | 2001-01-22 | 00:00:00 | 22,00 | 22,00 | 20,75 | 21,19 | 2.511.200 | 2001-01-23 | 00:00:00 | 21,44 | 23,44 | 21,37 | 23,25 | 2.434.900 | 2001-01-24 | 00:00:00 | 23,37 | 24,56 | 22,87 | 23,31 | 3.066.300 | 2001-01-25 | 00:00:00 | 23,37 | 25,50 | 23,31 | 24,25 | 2.392.300 | 2001-01-26 | 00:00:00 | 24,12 | 24,69 | 23,19 | 23,19 | 1.342.000 | 2001-01-29 | 00:00:00 | 22,30 | 23,00 | 22,00 | 22,00 | 2.466.200 | 2001-01-30 | 00:00:00 | 23,10 | 23,23 | 21,88 | 23,22 | 2.432.900 | 2001-01-31 | 00:00:00 | 23,60 | 24,25 | 23,15 | 23,53 | 1.533.800 | 2001-02-01 | 00:00:00 | 22,75 | 23,99 | 22,75 | 23,80 | 767.600 | 2001-02-02 | 00:00:00 | 24,00 | 24,25 | 23,38 | 23,52 | 703.000 | 2001-02-05 | 00:00:00 | 23,01 | 24,39 | 23,01 | 24,20 | 1.382.900 | 2001-02-06 | 00:00:00 | 24,30 | 24,95 | 23,94 | 24,85 | 1.950.400 | 2001-02-07 | 00:00:00 | 24,70 | 25,02 | 24,55 | 24,80 | 1.205.100 | 2001-02-08 | 00:00:00 | 24,90 | 25,10 | 23,76 | 23,90 | 1.056.900 | 2001-02-09 | 00:00:00 | 24,30 | 24,30 | 22,78 | 23,00 | 1.214.100 | 2001-02-12 | 00:00:00 | 22,20 | 23,75 | 22,00 | 23,58 | 2.192.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|