(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-02-12 | 00:00:00 | 22,20 | 23,75 | 22,00 | 23,58 | 2.192.800 | | 2001-02-13 | 00:00:00 | 23,70 | 24,58 | 23,58 | 24,16 | 1.380.600 | | 2001-02-14 | 00:00:00 | 24,50 | 24,65 | 23,95 | 24,46 | 927.700 | | 2001-02-15 | 00:00:00 | 24,46 | 25,25 | 24,46 | 24,50 | 1.484.200 | | 2001-02-16 | 00:00:00 | 24,60 | 24,73 | 23,89 | 24,52 | 996.000 | | 2001-02-20 | 00:00:00 | 23,65 | 23,95 | 23,06 | 23,12 | 1.460.500 | | 2001-02-21 | 00:00:00 | 23,14 | 23,79 | 23,00 | 23,15 | 1.454.200 | | 2001-02-22 | 00:00:00 | 23,15 | 23,18 | 21,92 | 21,96 | 1.190.800 | | 2001-02-23 | 00:00:00 | 21,98 | 22,21 | 20,50 | 22,21 | 2.093.200 | | 2001-02-26 | 00:00:00 | 23,31 | 23,31 | 22,60 | 23,05 | 1.199.100 | | 2001-02-27 | 00:00:00 | 23,02 | 23,02 | 22,35 | 22,37 | 1.433.200 | | 2001-02-28 | 00:00:00 | 22,62 | 22,95 | 22,38 | 22,80 | 1.080.300 | | 2001-03-01 | 00:00:00 | 22,00 | 22,80 | 21,62 | 22,80 | 1.025.000 | | 2001-03-02 | 00:00:00 | 22,10 | 23,47 | 22,02 | 22,78 | 1.242.800 | | 2001-03-05 | 00:00:00 | 22,92 | 23,25 | 22,53 | 22,60 | 983.300 | | 2001-03-06 | 00:00:00 | 23,10 | 23,40 | 22,80 | 23,09 | 1.124.500 | | 2001-03-07 | 00:00:00 | 21,00 | 21,40 | 20,75 | 21,34 | 1.244.700 | | 2001-03-08 | 00:00:00 | 21,50 | 21,95 | 21,30 | 21,68 | 1.260.000 | | 2001-03-09 | 00:00:00 | 21,45 | 21,50 | 20,55 | 20,99 | 638.700 | | 2001-03-12 | 00:00:00 | 21,24 | 21,24 | 20,10 | 20,19 | 516.600 | | 2001-03-13 | 00:00:00 | 20,19 | 20,50 | 19,25 | 19,85 | 792.300 | | 2001-03-14 | 00:00:00 | 19,25 | 19,54 | 18,70 | 18,80 | 697.800 | | 2001-03-15 | 00:00:00 | 19,35 | 19,35 | 18,75 | 18,90 | 743.100 | | 2001-03-16 | 00:00:00 | 18,90 | 18,90 | 17,90 | 18,17 | 1.256.100 | | 2001-03-19 | 00:00:00 | 18,75 | 19,35 | 18,42 | 19,30 | 1.316.400 | | 2001-03-20 | 00:00:00 | 19,55 | 20,65 | 19,30 | 20,53 | 2.567.100 | | 2001-03-21 | 00:00:00 | 20,49 | 21,20 | 20,49 | 20,61 | 1.779.000 | | 2001-03-22 | 00:00:00 | 20,55 | 20,85 | 19,40 | 19,94 | 1.045.200 | | 2001-03-23 | 00:00:00 | 20,18 | 20,80 | 20,00 | 20,78 | 1.077.600 | | 2001-03-26 | 00:00:00 | 20,79 | 21,24 | 20,38 | 20,62 | 1.635.300 | | 2001-03-27 | 00:00:00 | 21,15 | 21,20 | 20,30 | 20,95 | 1.132.200 | | 2001-03-28 | 00:00:00 | 20,95 | 21,25 | 20,53 | 21,19 | 935.100 | | 2001-03-29 | 00:00:00 | 20,79 | 22,05 | 20,70 | 21,86 | 1.622.400 | | 2001-03-30 | 00:00:00 | 22,06 | 22,18 | 20,96 | 21,15 | 1.985.100 | | 2001-04-02 | 00:00:00 | 20,60 | 21,20 | 20,30 | 20,48 | 1.358.400 | | 2001-04-03 | 00:00:00 | 20,73 | 20,73 | 20,25 | 20,50 | 1.263.000 | | 2001-04-04 | 00:00:00 | 20,38 | 20,89 | 20,20 | 20,47 | 616.800 | | 2001-04-05 | 00:00:00 | 20,48 | 21,25 | 20,48 | 21,19 | 1.134.000 | | 2001-04-06 | 00:00:00 | 21,39 | 21,85 | 20,02 | 20,55 | 1.365.900 | | 2001-04-09 | 00:00:00 | 20,56 | 20,95 | 20,45 | 20,70 | 1.162.800 | | 2001-04-10 | 00:00:00 | 21,00 | 21,80 | 20,86 | 21,52 | 1.113.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
