BiG | O banco que entende os seus valores.

DHT Holdings Inc (DHT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/08/2025	454.379	0,80%	11,42	11,21	11,42	11,34
12/08/2025	509.500	0,90%	11,20	11,17	11,38	11,25
11/08/2025	448.878	-2,45%	11,35	11,05	11,455	11,15
08/08/2025	692.042	-2,31%	11,66	11,3101	11,79	11,43
07/08/2025	777.426	1,47%	11,59	11,36	11,935	11,70
06/08/2025	485.041	-1,87%	11,6003	11,52	11,79	11,53
05/08/2025	617.421	3,07%	11,56	11,495	11,835	11,75
04/08/2025	426.012	1,79%	11,23	11,20	11,48	11,40
01/08/2025	495.204	0,90%	11,0512	10,985	11,275	11,19
31/07/2025	560.722	-1,07%	11,21	10,99	11,21	11,09
30/07/2025	895.927	-0,75%	11,29	11,0607	11,365	11,21
29/07/2025	352.428	-0,09%	11,065	11,05	11,36	11,29
28/07/2025	387.608	3,20%	11,07	11,05	11,30	11,30
25/07/2025	542.851	-1,53%	11,075	10,915	11,23	10,95
24/07/2025	642.249	0,00%	10,86	10,84	11,23	11,12
23/07/2025	628.140	3,44%	10,75	10,61	11,12	11,12
22/07/2025	591.827	-0,56%	10,82	10,61	11,02	10,75
21/07/2025	414.711	-0,46%	10,9895	10,7209	10,9895	10,81
18/07/2025	517.672	-1,27%	10,90	10,835	11,08	10,86
17/07/2025	844.615	0,46%	11,015	10,85	11,07	11,00
16/07/2025	311.232	-0,55%	11,14	10,9101	11,14	10,95
15/07/2025	277.379	-1,17%	11,08	11,0007	11,215	11,01
14/07/2025	388.737	-0,62%	11,13	11,03	11,215	11,14
11/07/2025	345.405	1,63%	10,87	10,87	11,25	11,21
10/07/2025	351.160	1,47%	11,05	10,79	11,0907	11,03
09/07/2025	483.643	-2,42%	11,50	10,785	11,45	10,87
08/07/2025	573.043	-2,11%	11,20	11,085	11,50	11,14
07/07/2025	592.431	2,99%	11,1541	11,1541	11,43	11,38
04/07/2025	442.430	2,74%	11,04	10,95	11,25	11,05
03/07/2025	442.428	2,74%	10,805	10,76	11,25	11,055
02/07/2025	357.770	1,53%	10,785	10,705	10,97	10,95
01/07/2025	658.972	-0,19%	10,835	10,705	10,955	10,79
30/06/2025	560.222	-2,08%	10,9577	10,78	11,0288	10,81
27/06/2025	538.636	-1,03%	11,26	10,905	11,28	11,04
26/06/2025	401.607	-1,15%	11,28	11,06	11,34	11,15
25/06/2025	418.820	0,99%	11,2603	11,06	11,42	11,28
24/06/2025	733.886	-4,12%	12,17	11,155	12,17	11,17
23/06/2025	1.159.734	-0,77%	11,9797	11,61	12,17	11,65
20/06/2025	664.780	-2,05%	12,00	11,655	12,23	11,74
18/06/2025	1.245.919	-1,24%	12,075	11,93	12,305	11,98
17/06/2025	2.024.813	1,76%	11,97	11,75	12,305	12,13
16/06/2025	1.458.247	-2,06%	12,00	11,75	12,17	11,92
13/06/2025	1.476.541	4,29%	11,455	11,39	12,25	12,15
12/06/2025	549.725	2,10%	11,23	11,18	11,74	11,65
11/06/2025	653.504	1,24%	11,26	11,18	11,485	11,41
10/06/2025	682.031	-0,18%	11,225	11,2101	11,4756	11,27
09/06/2025	536.306	-0,79%	11,38	11,2101	11,4756	11,29
06/06/2025	464.533	-1,64%	11,52	11,28	11,67	11,38
05/06/2025	920.904	0,61%	11,51	11,28	11,65	11,57
04/06/2025	1.039.764	0,52%	11,47	11,11	11,65	11,50
03/06/2025	713.527	-1,21%	11,4682	11,11	11,6112	11,44
02/06/2025	1.013.062	0,00%	11,58	11,4118	11,6112	11,58
30/05/2025	516.188	1,71%	11,41	11,19	11,65	11,58
29/05/2025	540.006	0,62%	11,58	11,19	11,61	11,39
28/05/2025	744.059	-3,74%	11,67	11,22	11,885	11,32
27/05/2025	645.960	0,60%	11,82	11,6938	11,94	11,76
23/05/2025	588.565	3,18%	11,47	10,94	11,70	11,69
22/05/2025	460.508	-1,91%	11,52	11,29	11,65	11,33
21/05/2025	622.888	-0,09%	11,79	11,48	11,82	11,55
20/05/2025	499.228	-1,01%	11,735	11,56	11,87	11,56
19/05/2025	643.044	0,51%	11,77	11,70	11,87	11,83
16/05/2025	440.324	1,64%	11,285	11,215	11,81	11,77
15/05/2025	775.834	1,76%	11,37	11,00	11,605	11,58
14/05/2025	795.469	0,53%	11,20	11,09	11,465	11,38
13/05/2025	577.970	1,07%	11,16	11,085	11,385	11,32
12/05/2025	902.660	1,08%	11,13	11,085	11,38	11,20
09/05/2025	648.221	0,45%	11,13	10,80	11,22	11,08
08/05/2025	1.185.004	-0,90%	11,04	10,80	11,40	11,03
07/05/2025	1.048.645	-0,89%	11,245	10,99	11,42	11,13
06/05/2025	1.018.284	-0,09%	11,15	11,02	11,42	11,23
05/05/2025	963.134	3,03%	11,14	11,025	11,35	11,24
02/05/2025	469.781	1,87%	10,755	10,58	10,95	10,91
01/05/2025	604.874	0,19%	10,51	10,51	10,805	10,71
30/04/2025	649.594	0,05%	10,455	10,475	10,78	10,69
29/04/2025	422.087	1,81%	10,38	10,35	10,69	10,68
28/04/2025	479.481	-0,94%	10,59	10,35	10,59	10,49
25/04/2025	627.099	1,44%	10,41	10,20	10,65	10,59
24/04/2025	613.762	1,66%	10,165	9,94	10,45	10,44
23/04/2025	767.539	3,01%	10,19	9,91	10,415	10,27
22/04/2025	580.701	-0,90%	10,26	9,91	10,4407	9,97
21/04/2025	524.841	-3,46%	10,56	10,035	10,56	10,06
17/04/2025	664.887	3,37%	9,945	9,88	10,445	10,42
16/04/2025	729.802	2,02%	10,27	9,86	10,28	10,08
15/04/2025	764.834	-3,04%	10,27	9,86	10,235	9,88
14/04/2025	1.017.168	-3,87%	10,55	10,18	10,585	10,19
11/04/2025	1.327.580	7,72%	10,26	10,20	10,635	10,60
10/04/2025	1.349.350	-2,57%	9,65	9,715	10,09	9,84
09/04/2025	1.797.545	4,07%	9,65	9,505	10,385	10,10
08/04/2025	1.198.831	-4,90%	9,58	9,61	10,31	9,70
07/04/2025	1.595.010	7,94%	9,58	9,485	10,275	10,20
04/04/2025	2.211.323	-5,50%	9,45	9,00	9,48	9,45
03/04/2025	1.295.932	-3,57%	10,10	9,90	10,305	10,00
02/04/2025	1.645.597	-1,80%	10,45	10,24	10,54	10,37
01/04/2025	863.557	0,57%	10,61	10,53	10,73	10,56
31/03/2025	909.136	-1,96%	10,52	10,445	10,66	10,50
28/03/2025	438.161	1,71%	10,565	10,5256	10,81	10,71
27/03/2025	995.330	-3,31%	10,77	10,52	10,84	10,53
26/03/2025	690.375	0,09%	10,87	10,70	10,91	10,88
25/03/2025	791.385	-0,28%	11,00	10,815	11,09	10,87
24/03/2025	612.315	2,16%	11,02	10,72	10,925	10,90