DHT Holdings Inc (DHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	514.030	-0,23%	11,08	10,945	11,11	11,065
16/07/2024	314.176	0,73%	11,05	10,99	11,12	11,09
15/07/2024	422.498	0,92%	11,00	10,98	11,175	11,01
12/07/2024	496.255	0,65%	10,88	10,85	11,00	10,91
11/07/2024	520.401	0,00%	10,85	10,73	10,86	10,84
10/07/2024	420.451	0,65%	10,81	10,755	10,87	10,84
09/07/2024	800.072	0,00%	10,80	10,75	10,83	10,77
08/07/2024	845.041	-1,64%	10,86	10,68	10,93	10,77
05/07/2024	1.116.094	-3,95%	11,33	10,86	11,34	10,95
04/07/2024	204.982	0,00%	11,42	11,375	11,55	11,40
03/07/2024	204.982	0,35%	11,42	11,375	11,55	11,40
02/07/2024	577.885	-0,35%	11,43	11,155	11,45	11,36
01/07/2024	384.848	-1,47%	11,54	11,27	11,54	11,40
28/06/2024	1.558.794	-2,12%	11,85	11,465	11,90	11,57
27/06/2024	379.255	-0,59%	11,89	11,70	11,90	11,82
26/06/2024	956.153	1,89%	11,67	11,67	11,93	11,89
25/06/2024	677.405	-0,26%	11,69	11,56	11,78	11,67
24/06/2024	416.488	0,17%	11,74	11,665	11,80	11,70
21/06/2024	957.997	0,34%	11,76	11,60	11,85	11,68
20/06/2024	550.035	2,38%	11,42	11,40	11,93	11,64
19/06/2024	396.078	0,00%	11,24	11,22	11,40	11,37
18/06/2024	396.078	1,43%	11,24	11,22	11,40	11,37
17/06/2024	535.568	-0,09%	11,20	11,09	11,30	11,20
14/06/2024	559.148	-1,32%	11,28	11,14	11,36	11,21
13/06/2024	809.788	-3,40%	11,68	11,265	11,72	11,36
12/06/2024	572.137	1,64%	11,68	11,58	11,87	11,76
11/06/2024	655.268	-1,36%	11,50	11,465	11,67	11,57
10/06/2024	415.029	1,30%	11,60	11,5818	11,78	11,73
07/06/2024	482.547	-1,53%	11,70	11,53	11,72	11,58
06/06/2024	384.702	-0,76%	11,695	11,65	11,865	11,76
05/06/2024	502.542	1,41%	11,695	11,70	11,89	11,845
04/06/2024	1.102.375	-2,67%	11,86	11,64	12,0183	11,68
03/06/2024	789.919	-0,83%	12,15	11,93	12,19	12,00
31/05/2024	673.874	-0,90%	12,29	12,085	12,30	12,10
30/05/2024	638.254	1,67%	12,15	11,99	12,21	12,21
29/05/2024	554.537	-1,48%	12,15	11,94	12,17	12,01
28/05/2024	487.013	-0,16%	12,285	12,05	12,30	12,19
27/05/2024	403.216	0,00%	12,25	12,175	12,32	12,21
24/05/2024	403.216	0,99%	12,25	12,175	12,32	12,21
23/05/2024	691.713	0,33%	12,60	12,04	12,30	12,13
22/05/2024	911.030	-2,60%	12,60	12,265	12,64	12,38
21/05/2024	767.739	0,79%	12,70	12,66	12,79	12,71
20/05/2024	1.070.665	0,96%	12,57	12,55	12,80	12,61
17/05/2024	635.241	-1,19%	12,665	12,405	12,66	12,49
16/05/2024	1.065.024	2,93%	12,03	12,33	12,67	12,64
15/05/2024	1.472.900	0,57%	12,03	11,88	12,45	12,29
14/05/2024	909.474	0,58%	12,15	12,105	12,22	12,22
13/05/2024	740.836	0,41%	12,28	12,12	12,32	12,15
10/05/2024	673.200	0,00%	12,38	12,065	12,37	12,10
09/05/2024	1.061.224	0,33%	11,63	12,04	12,265	12,10
08/05/2024	1.096.992	3,61%	11,63	11,59	12,08	12,06
07/05/2024	593.917	0,17%	11,565	11,4799	11,68	11,64
06/05/2024	973.376	-0,09%	11,80	11,555	11,79	11,62
03/05/2024	734.201	-1,19%	11,80	11,53	11,805	11,63
02/05/2024	547.929	3,34%	11,445	11,38	11,775	11,77
01/05/2024	483.777	-0,26%	11,47	11,301	11,50	11,39
30/04/2024	475.652	-0,70%	11,52	11,355	11,53	11,42
29/04/2024	417.252	-0,09%	11,51	11,4301	11,56	11,50
26/04/2024	559.413	0,26%	11,46	11,41	11,575	11,51
25/04/2024	506.634	1,77%	11,295	11,20	11,48	11,48
24/04/2024	450.588	-0,44%	11,295	11,23	11,37	11,28
23/04/2024	548.360	1,25%	11,06	11,08	11,3603	11,33
22/04/2024	443.789	-0,62%	11,06	11,03	11,30	11,19
19/04/2024	478.670	1,81%	11,06	11,035	11,295	11,26
18/04/2024	407.194	-1,95%	11,23	11,02	11,295	11,06
17/04/2024	465.784	0,27%	11,19	11,23	11,41	11,28
16/04/2024	504.476	-0,35%	11,19	11,02	11,29	11,25
15/04/2024	356.148	-0,70%	11,66	11,23	11,56	11,29
12/04/2024	863.586	-1,64%	11,66	11,33	11,7088	11,37
11/04/2024	519.330	1,49%	11,665	11,53	11,75	11,56
10/04/2024	800.378	0,18%	11,665	11,285	11,53	11,39
09/04/2024	552.144	-1,22%	11,665	11,31	11,7399	11,37
08/04/2024	350.306	-1,12%	11,645	11,415	11,6575	11,51
05/04/2024	460.110	-1,44%	11,69	11,645	11,91	11,64
04/04/2024	597.877	-0,59%	11,69	11,80	11,955	11,81
03/04/2024	758.637	2,59%	11,69	11,655	11,90	11,88
02/04/2024	575.548	-1,53%	11,69	11,51	11,72	11,58
01/04/2024	1.169.500	2,26%	11,58	11,56	11,84	11,76
28/03/2024	642.319	0,70%	11,33	11,21	11,505	11,50
27/03/2024	392.873	0,71%	11,35	11,32	11,42	11,42
26/03/2024	616.838	-0,26%	11,35	11,3125	11,54	11,34
25/03/2024	736.149	1,97%	11,20	11,18	11,48	11,37
22/03/2024	985.573	-2,54%	11,445	11,115	11,45	11,15
21/03/2024	1.454.139	4,67%	11,47	11,16	11,525	11,44
20/03/2024	1.123.392	-1,62%	10,89	10,78	10,9899	10,93
19/03/2024	815.608	0,18%	11,13	11,01	11,24	11,11
18/03/2024	539.174	-1,16%	11,13	10,95	11,15	11,09
15/03/2024	967.088	0,45%	11,23	11,15	11,42	11,22
14/03/2024	684.145	3,33%	10,78	10,755	11,18	11,17
13/03/2024	685.777	-0,09%	10,91	10,78	10,94	10,81
12/03/2024	717.308	-0,37%	10,82	10,705	10,89	10,82
11/03/2024	642.609	-2,16%	11,03	10,83	11,0902	10,86
08/03/2024	323.933	0,09%	11,12	11,08	11,175	11,10
07/03/2024	385.188	-0,18%	11,18	11,045	11,20	11,09
06/03/2024	633.375	-0,89%	11,13	11,065	11,18	11,11
05/03/2024	979.699	2,19%	11,13	11,12	11,335	11,21
04/03/2024	1.080.883	-0,36%	11,08	10,85	11,13	10,97
01/03/2024	666.175	1,76%	10,82	10,94	11,12	11,01
29/02/2024	852.253	0,56%	10,82	10,63	10,8686	10,82
28/02/2024	548.915	0,66%	10,77	10,685	10,88	10,76