DHT Holdings Inc (DHT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.066.758	3,03%	7,98	7,96	8,37	8,15
18/05/2023	1.470.802	-2,83%	8,08	7,7891	8,08	7,91
17/05/2023	782.796	1,62%	8,30	8,00	8,19	8,14
16/05/2023	696.230	-0,36%	8,30	8,23	8,455	8,24
15/05/2023	930.045	-0,96%	8,45	8,21	8,48	8,27
12/05/2023	592.896	-2,45%	8,65	8,31	8,85	8,35
11/05/2023	1.087.239	1,78%	8,375	8,375	8,80	8,56
10/05/2023	1.175.936	1,57%	8,325	8,28	8,49	8,41
09/05/2023	1.105.653	1,10%	8,14	8,035	8,345	8,28
08/05/2023	1.727.169	-3,08%	8,41	8,06	8,41	8,19
05/05/2023	1.424.232	2,30%	8,43	8,08	8,615	8,45
04/05/2023	2.785.757	-8,53%	8,07	7,43	8,50	8,26
03/05/2023	920.741	-2,06%	9,26	9,015	9,28	9,03
02/05/2023	608.979	-2,95%	9,40	9,13	9,42	9,22
01/05/2023	563.370	0,11%	9,52	9,38	9,555	9,50
28/04/2023	944.050	-0,63%	9,48	9,36	9,615	9,49
27/04/2023	1.020.002	1,49%	9,43	9,345	9,645	9,55
26/04/2023	1.047.521	-3,98%	9,79	9,385	9,81	9,41
25/04/2023	1.185.577	-4,39%	10,05	9,75	10,185	9,80
24/04/2023	1.466.730	6,22%	9,88	9,88	10,51	10,25
21/04/2023	776.249	-1,43%	9,80	9,62	9,805	9,65
20/04/2023	1.036.285	-4,77%	10,145	9,64	10,19	9,79
19/04/2023	549.583	-3,11%	10,43	10,14	10,48	10,28
18/04/2023	424.748	1,24%	10,48	10,48	10,65	10,61
17/04/2023	788.643	4,07%	10,23	10,14	10,57	10,48
14/04/2023	730.574	4,57%	9,87	9,80	10,08	10,07
13/04/2023	904.205	0,94%	9,64	9,60	9,8996	9,63
12/04/2023	896.098	0,21%	9,53	9,385	9,566	9,54
11/04/2023	809.476	0,63%	9,54	9,45	9,63	9,52
10/04/2023	587.455	0,32%	9,49	9,43	9,62	9,46
06/04/2023	494.022	-2,58%	9,63	9,37	9,66	9,43
05/04/2023	816.036	2,54%	9,35	9,24	9,73	9,68
04/04/2023	1.191.885	-1,67%	9,60	9,29	9,60	9,44
03/04/2023	2.780.250	-11,19%	10,58	9,49	10,59	9,60
31/03/2023	1.706.628	2,37%	10,66	10,63	10,87	10,81
30/03/2023	552.308	-1,68%	10,82	10,50	10,84	10,56
29/03/2023	531.262	-1,29%	10,94	10,66	11,00	10,74
28/03/2023	456.755	-0,09%	10,94	10,845	11,00	10,88
27/03/2023	582.646	1,68%	10,81	10,705	10,97	10,89
24/03/2023	677.849	-1,74%	10,815	10,57	10,79	10,71
23/03/2023	860.299	-2,15%	11,21	10,785	11,451	10,90
22/03/2023	1.109.016	-1,33%	11,17	10,86	11,498	11,14
21/03/2023	912.394	4,73%	11,26	11,19	11,45	11,29
20/03/2023	1.121.803	4,46%	10,615	10,49	10,91	10,78
17/03/2023	1.017.447	-2,27%	10,615	10,27	10,70	10,32
16/03/2023	1.106.951	-3,12%	10,825	10,46	10,87	10,56
15/03/2023	1.117.154	-4,97%	11,01	10,695	11,185	10,90
14/03/2023	840.890	2,41%	11,365	11,29	11,815	11,47
13/03/2023	937.189	-2,78%	11,135	10,80	11,3901	11,20
10/03/2023	764.924	-1,20%	11,73	11,50	11,91	11,52
09/03/2023	878.534	-1,10%	11,99	11,645	12,13	11,66
08/03/2023	985.796	-0,51%	11,96	11,765	12,10	11,79
07/03/2023	435.794	0,51%	11,79	11,5701	11,8899	11,85
06/03/2023	677.403	-2,16%	11,915	11,65	11,9151	11,79
03/03/2023	918.721	3,52%	11,665	11,60	12,07	12,05
02/03/2023	667.927	0,87%	11,45	11,32	11,73	11,64
01/03/2023	626.418	-0,26%	11,575	11,50	11,705	11,54
28/02/2023	616.618	0,43%	11,61	11,49	11,642	11,57
27/02/2023	1.005.196	1,05%	11,555	11,365	11,68	11,58
24/02/2023	1.422.815	1,87%	11,20	11,1201	11,50	11,46
23/02/2023	865.645	3,88%	10,96	10,91	11,315	11,25
22/02/2023	1.040.974	-0,82%	10,85	10,59	10,9275	10,83
21/02/2023	822.771	-0,37%	11,00	10,835	11,145	10,92
20/02/2023	713.420	-1,08%	11,12	10,905	11,12	10,96
17/02/2023	713.420	-1,08%	11,12	10,905	11,12	10,96
16/02/2023	1.717.338	0,73%	10,855	10,761	11,12	11,08
15/02/2023	1.035.586	0,62%	11,21	10,935	11,405	11,38
14/02/2023	1.728.055	1,16%	11,05	10,88	11,48	11,31
13/02/2023	2.504.192	7,71%	10,46	10,46	11,25	11,18
10/02/2023	1.270.498	-0,10%	10,355	10,09	10,62	10,38
09/02/2023	3.004.732	13,93%	9,55	9,50	10,59	10,39
08/02/2023	1.551.722	1,11%	9,03	8,99	9,205	9,12
07/02/2023	1.837.958	4,40%	8,69	8,69	9,095	9,02
06/02/2023	1.541.990	2,01%	8,57	8,485	8,90	8,64
03/02/2023	1.057.435	-1,40%	8,53	8,43	8,835	8,47
02/02/2023	957.862	-0,12%	8,69	8,44	8,77	8,59
01/02/2023	798.045	0,35%	8,65	8,53	8,80	8,60
31/01/2023	619.614	1,78%	8,41	8,35	8,69	8,57
30/01/2023	682.654	-0,36%	8,415	8,41	8,636	8,42
27/01/2023	635.528	2,92%	8,245	8,21	8,5093	8,45
26/01/2023	436.000	-0,12%	8,27	8,0704	8,34	8,21
25/01/2023	551.929	0,12%	8,215	8,045	8,239	8,22
24/01/2023	625.803	-0,61%	8,26	8,16	8,355	8,21
23/01/2023	1.097.962	-3,39%	8,515	8,22	8,58	8,26
20/01/2023	543.053	0,35%	8,62	8,52	8,73	8,58
19/01/2023	749.369	-1,04%	8,65	8,48	8,66	8,55
18/01/2023	1.114.345	-2,59%	8,95	8,63	8,99	8,64
17/01/2023	2.997.914	1,72%	8,83	8,75	8,97	8,87
16/01/2023	1.044.737	0,46%	8,75	8,415	8,80	8,72
13/01/2023	1.044.737	0,46%	8,75	8,415	8,80	8,72
12/01/2023	1.480.222	1,40%	8,64	8,48	8,73	8,68
11/01/2023	1.664.389	-2,73%	8,82	8,49	9,005	8,56
10/01/2023	2.072.106	6,02%	8,35	8,34	8,97	8,80
09/01/2023	765.585	-2,24%	8,53	8,24	8,57	8,30
06/01/2023	686.307	3,25%	8,375	8,275	8,55	8,57
05/01/2023	778.540	0,61%	8,30	8,20	8,435	8,30
04/01/2023	1.439.923	-2,37%	8,27	8,09	8,405	8,25
03/01/2023	1.726.588	-4,84%	8,80	8,395	8,88	8,45
02/01/2023	388.602	-0,45%	8,80	8,78	8,91	8,80
30/12/2022	388.602	-0,45%	8,80	8,78	8,91	8,80