DHT Holdings Inc (DHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	553.902	-1,11%	10,77	10,645	10,79	10,69
26/02/2024	761.251	0,56%	10,71	10,68	10,865	10,81
23/02/2024	423.912	-1,65%	10,80	10,625	10,84	10,75
22/02/2024	880.694	0,92%	11,00	10,64	10,94	10,93
21/02/2024	828.212	-1,81%	11,73	10,79	11,18	10,83
20/02/2024	929.071	-2,48%	11,73	11,00	11,31	11,03
19/02/2024	503.121	0,00%	11,73	11,525	11,90	11,53
16/02/2024	503.121	2,04%	11,73	11,525	11,90	11,53
15/02/2024	1.079.640	3,36%	11,22	11,19	11,71	11,68
14/02/2024	683.672	0,00%	11,435	11,145	11,455	11,30
13/02/2024	987.191	-0,62%	11,06	11,13	11,365	11,30
12/02/2024	732.520	2,90%	11,06	11,09	11,39	11,37
09/02/2024	836.536	0,55%	11,06	10,9322	11,125	11,05
08/02/2024	814.825	-0,09%	10,90	10,90	11,10	10,99
07/02/2024	1.908.262	4,66%	10,46	10,20	11,14	11,00
06/02/2024	1.021.229	0,10%	10,53	10,435	10,64	10,51
05/02/2024	652.102	-0,76%	10,57	10,39	10,64	10,50
02/02/2024	841.114	-2,40%	10,79	10,55	10,79	10,58
01/02/2024	1.345.583	-2,52%	11,21	10,54	11,36	10,84
31/01/2024	969.455	-0,89%	11,21	11,00	11,225	11,12
30/01/2024	839.575	2,19%	11,25	10,95	11,30	11,22
29/01/2024	982.537	-1,61%	11,11	10,96	11,248	10,98
26/01/2024	936.611	3,33%	11,11	10,81	11,18	11,16
25/01/2024	864.958	-2,00%	11,11	10,76	11,125	10,80
24/01/2024	800.791	2,23%	10,99	10,95	11,11	11,02
23/01/2024	802.321	-0,65%	10,80	10,63	10,825	10,78
22/01/2024	805.416	-1,18%	10,985	10,83	11,11	10,85
19/01/2024	934.058	-0,27%	11,12	10,89	11,17	10,98
18/01/2024	686.740	-0,45%	11,07	10,89	11,125	11,01
17/01/2024	710.166	0,36%	10,95	10,91	11,21	11,06
16/01/2024	1.150.695	0,55%	11,175	10,96	11,23	11,02
15/01/2024	1.964.810	2,33%	10,55	10,89	11,36	10,96
12/01/2024	1.964.810	2,33%	10,55	10,89	11,36	10,96
11/01/2024	1.349.321	1,13%	10,70	10,285	10,76	10,71
10/01/2024	710.565	-0,94%	10,66	10,53	10,705	10,59
09/01/2024	853.643	0,19%	10,66	10,525	10,74	10,69
08/01/2024	1.851.139	-2,93%	10,73	10,50	10,81	10,62
05/01/2024	2.197.381	6,11%	10,375	10,30	10,99	10,94
04/01/2024	1.473.941	0,29%	10,40	10,31	10,695	10,31
03/01/2024	949.077	2,70%	9,93	10,00	10,31	10,28
02/01/2024	1.084.621	2,04%	9,93	9,84	10,10	10,01
29/12/2023	496.629	-0,31%	9,875	9,765	9,8999	9,81
28/12/2023	761.546	-1,70%	9,91	9,78	9,95	9,84
27/12/2023	614.021	-1,48%	10,42	9,97	10,1709	10,01
26/12/2023	774.959	-3,15%	10,42	10,035	10,41	10,16
22/12/2023	653.875	1,65%	10,43	10,405	10,515	10,49
21/12/2023	495.166	1,38%	10,28	10,24	10,44	10,32
20/12/2023	1.118.963	-2,30%	10,43	10,175	10,50	10,18
19/12/2023	624.323	1,66%	10,28	10,188	10,50	10,42
18/12/2023	987.112	1,39%	10,50	10,16	10,5885	10,25
15/12/2023	2.371.548	6,09%	9,74	9,43	10,25	10,11
14/12/2023	1.167.676	-0,52%	9,74	9,48	9,7625	9,53
13/12/2023	1.073.769	1,16%	9,45	9,285	9,59	9,58
12/12/2023	888.947	-1,66%	9,54	9,40	9,60	9,47
11/12/2023	716.905	-1,63%	9,93	9,52	9,67	9,63
08/12/2023	832.689	0,00%	9,93	9,68	9,92	9,79
07/12/2023	820.597	-1,31%	10,05	9,63	9,93	9,79
06/12/2023	842.462	0,10%	10,05	9,865	10,16	9,92
05/12/2023	868.725	-2,27%	10,25	9,86	10,33	9,91
04/12/2023	843.284	-0,98%	9,96	9,995	10,33	10,14
01/12/2023	742.685	2,81%	9,96	9,95	10,28	10,24
30/11/2023	1.671.787	2,68%	9,99	9,542	10,01	9,96
29/11/2023	1.634.574	-2,61%	9,99	9,6121	10,00	9,70
28/11/2023	909.879	-2,35%	10,435	9,95	10,225	9,96
27/11/2023	639.921	-2,21%	10,435	10,20	10,46	10,20
24/11/2023	481.166	3,22%	10,34	10,30	10,55	10,5799
23/11/2023	638.622	1,09%	10,00	9,95	10,28	10,23
22/11/2023	518.821	1,29%	10,00	9,95	10,28	10,25
21/11/2023	1.381.321	-0,88%	10,13	10,02	10,145	10,12
20/11/2023	648.086	0,39%	10,27	10,21	10,35	10,21
17/11/2023	715.400	1,97%	10,21	10,1713	10,50	10,36
16/11/2023	944.607	-1,65%	10,30	10,13	10,41	10,16
15/11/2023	1.008.817	-1,05%	10,34	10,285	10,605	10,33
14/11/2023	1.029.533	1,75%	10,34	10,18	10,48	10,44
13/11/2023	611.268	1,48%	10,23	10,145	10,31	10,26
10/11/2023	646.314	0,10%	10,255	10,0601	10,18	10,11
09/11/2023	1.015.171	-0,98%	10,255	10,09	10,395	10,10
08/11/2023	1.595.073	-2,77%	10,43	10,12	10,43	10,20
07/11/2023	3.194.746	-6,59%	11,30	10,41	10,975	10,49
06/11/2023	1.034.993	-0,44%	11,30	11,025	11,34	11,23
03/11/2023	723.093	0,18%	11,37	11,08	11,38	11,28
02/11/2023	1.637.710	-1,57%	11,20	11,195	11,50	11,26
01/11/2023	774.762	2,88%	11,20	11,14	11,46	11,44
31/10/2023	958.699	0,45%	11,26	10,965	11,29	11,12
30/10/2023	1.223.000	-0,18%	11,26	10,865	11,40	11,07
27/10/2023	1.269.314	3,89%	10,77	10,695	11,1899	11,075
26/10/2023	965.702	-0,65%	10,73	10,49	10,89	10,66
25/10/2023	1.335.094	-1,47%	10,865	10,60	10,89	10,73
24/10/2023	3.471.659	3,03%	10,70	10,67	10,98	10,89
23/10/2023	546.271	0,86%	10,42	10,33	10,67	10,57
20/10/2023	753.981	-1,69%	10,65	10,49	10,73	10,48
19/10/2023	1.984.565	-2,74%	10,725	10,205	10,69	10,66
18/10/2023	1.147.455	-1,08%	10,86	10,89	11,10	10,96
17/10/2023	1.704.527	2,21%	10,86	10,8999	11,15	11,08
16/10/2023	1.156.572	1,31%	10,77	10,58	10,875	10,84
13/10/2023	2.139.900	3,18%	10,465	10,45	10,905	10,70
12/10/2023	1.714.550	2,37%	10,04	10,22	10,46	10,37
11/10/2023	2.511.154	-0,59%	10,04	9,68	10,29	10,13
10/10/2023	1.339.296	1,09%	10,115	10,08	10,30	10,19
09/10/2023	1.815.656	4,52%	9,46	9,87	10,18	10,1491