(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-04-10 | 00:00:00 | 21,00 | 21,80 | 20,86 | 21,52 | 1.113.000 | | 2001-04-11 | 00:00:00 | 21,53 | 22,00 | 20,85 | 20,85 | 908.400 | | 2001-04-12 | 00:00:00 | 21,85 | 21,90 | 20,94 | 21,52 | 1.008.900 | | 2001-04-16 | 00:00:00 | 21,51 | 21,98 | 21,50 | 21,65 | 1.123.800 | | 2001-04-17 | 00:00:00 | 21,66 | 21,75 | 21,00 | 21,36 | 701.400 | | 2001-04-18 | 00:00:00 | 21,00 | 21,50 | 19,75 | 20,50 | 5.329.200 | | 2001-04-19 | 00:00:00 | 20,51 | 21,83 | 20,51 | 21,28 | 1.891.500 | | 2001-04-20 | 00:00:00 | 21,28 | 21,45 | 20,76 | 20,82 | 1.821.300 | | 2001-04-23 | 00:00:00 | 20,97 | 21,17 | 20,50 | 21,00 | 1.155.900 | | 2001-04-24 | 00:00:00 | 21,01 | 22,35 | 21,01 | 22,24 | 1.536.600 | | 2001-04-25 | 00:00:00 | 22,25 | 23,89 | 21,81 | 23,61 | 3.866.700 | | 2001-04-26 | 00:00:00 | 25,70 | 25,70 | 24,25 | 24,61 | 3.119.400 | | 2001-04-27 | 00:00:00 | 25,10 | 25,25 | 24,36 | 25,15 | 1.763.700 | | 2001-04-30 | 00:00:00 | 25,98 | 25,99 | 23,84 | 24,22 | 2.565.300 | | 2001-05-01 | 00:00:00 | 24,25 | 24,40 | 23,00 | 24,10 | 1.623.000 | | 2001-05-02 | 00:00:00 | 24,50 | 24,75 | 23,25 | 23,79 | 1.329.000 | | 2001-05-03 | 00:00:00 | 23,79 | 23,79 | 21,75 | 22,20 | 8.994.600 | | 2001-05-04 | 00:00:00 | 22,15 | 22,55 | 21,10 | 22,50 | 5.515.500 | | 2001-05-07 | 00:00:00 | 23,00 | 23,50 | 22,99 | 23,25 | 4.332.600 | | 2001-05-08 | 00:00:00 | 23,66 | 23,70 | 23,12 | 23,48 | 1.551.600 | | 2001-05-09 | 00:00:00 | 23,39 | 23,59 | 22,97 | 23,56 | 953.400 | | 2001-05-10 | 00:00:00 | 23,50 | 23,99 | 23,50 | 23,96 | 1.032.300 | | 2001-05-11 | 00:00:00 | 23,40 | 23,75 | 22,70 | 22,98 | 1.292.700 | | 2001-05-14 | 00:00:00 | 22,80 | 22,80 | 20,70 | 22,32 | 2.670.000 | | 2001-05-15 | 00:00:00 | 23,00 | 23,00 | 22,10 | 22,60 | 1.847.700 | | 2001-05-16 | 00:00:00 | 22,22 | 22,65 | 21,26 | 22,25 | 2.746.500 | | 2001-05-17 | 00:00:00 | 22,26 | 22,65 | 21,88 | 22,25 | 1.890.600 | | 2001-05-18 | 00:00:00 | 22,25 | 22,90 | 22,24 | 22,67 | 1.163.400 | | 2001-05-21 | 00:00:00 | 22,63 | 22,95 | 21,71 | 22,25 | 2.156.400 | | 2001-05-22 | 00:00:00 | 22,24 | 22,50 | 21,57 | 22,25 | 1.238.100 | | 2001-05-23 | 00:00:00 | 22,15 | 22,15 | 21,33 | 21,65 | 993.300 | | 2001-05-24 | 00:00:00 | 21,75 | 22,32 | 20,80 | 21,25 | 2.476.500 | | 2001-05-25 | 00:00:00 | 21,05 | 21,05 | 20,61 | 20,98 | 1.725.600 | | 2001-05-29 | 00:00:00 | 19,25 | 20,35 | 19,25 | 20,27 | 2.391.300 | | 2001-05-30 | 00:00:00 | 20,42 | 20,58 | 20,00 | 20,29 | 2.109.300 | | 2001-05-31 | 00:00:00 | 20,35 | 20,75 | 20,35 | 20,62 | 3.321.900 | | 2001-06-01 | 00:00:00 | 20,75 | 22,40 | 20,49 | 21,80 | 2.925.900 | | 2001-06-04 | 00:00:00 | 21,65 | 22,02 | 21,65 | 21,95 | 1.043.400 | | 2001-06-05 | 00:00:00 | 22,08 | 22,14 | 21,10 | 21,51 | 2.062.800 | | 2001-06-06 | 00:00:00 | 21,65 | 21,65 | 21,40 | 21,49 | 1.826.700 | | 2001-06-07 | 00:00:00 | 21,48 | 22,40 | 21,41 | 21,98 | 1.284.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
