DHT Holdings Inc (DHT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
795.496 |
-2,08%
|
9,60
|
9,31
|
9,72
|
9,42
|
| 27/11/2024 |
1.221.541 |
-1,33%
|
9,90
|
9,31
|
10,02
|
9,63
|
| 26/11/2024 |
883.046 |
-2,50%
|
10,19
|
9,72
|
10,19
|
9,76
|
| 25/11/2024 |
693.709 |
-2,15%
|
10,22
|
9,935
|
10,22
|
10,01
|
| 22/11/2024 |
427.020 |
0,79%
|
10,45
|
10,03
|
10,48
|
10,23
|
| 21/11/2024 |
982.933 |
-1,61%
|
10,49
|
10,15
|
10,675
|
10,15
|
| 20/11/2024 |
704.883 |
-0,85%
|
10,74
|
10,395
|
10,77
|
10,54
|
| 19/11/2024 |
582.128 |
-1,02%
|
10,61
|
10,535
|
10,80
|
10,63
|
| 18/11/2024 |
695.243 |
2,78%
|
10,84
|
10,535
|
10,84
|
10,74
|
| 15/11/2024 |
577.273 |
-3,24%
|
10,50
|
10,415
|
11,0458
|
10,45
|
| 14/11/2024 |
851.412 |
0,94%
|
10,82
|
10,29
|
11,0458
|
10,80
|
| 13/11/2024 |
993.414 |
5,42%
|
10,24
|
10,05
|
10,81
|
10,70
|
| 12/11/2024 |
676.117 |
-1,55%
|
10,425
|
10,05
|
10,44
|
10,15
|
| 11/11/2024 |
560.974 |
-1,43%
|
10,49
|
10,26
|
10,49
|
10,31
|
| 08/11/2024 |
656.667 |
-1,13%
|
10,56
|
10,365
|
10,69
|
10,46
|
| 07/11/2024 |
465.608 |
1,54%
|
10,47
|
9,9515
|
10,69
|
10,58
|
| 06/11/2024 |
816.018 |
3,89%
|
10,13
|
9,9515
|
10,455
|
10,42
|
| 05/11/2024 |
548.752 |
%
|
10,22
|
9,97
|
10,20
|
10,03
|
| 04/11/2024 |
397.892 |
%
|
10,22
|
10,09
|
10,255
|
10,11
|
| 01/11/2024 |
500.169 |
%
|
10,30
|
10,26
|
10,375
|
10,295
|
| 31/10/2024 |
888.793 |
%
|
10,30
|
10,145
|
10,435
|
10,32
|
| 30/10/2024 |
740.039 |
%
|
10,655
|
10,28
|
10,54
|
10,29
|
| 29/10/2024 |
737.928 |
%
|
10,655
|
10,5309
|
10,745
|
10,59
|
| 28/10/2024 |
667.613 |
%
|
10,52
|
10,365
|
10,705
|
10,60
|
| 25/10/2024 |
449.367 |
%
|
10,52
|
10,505
|
10,685
|
10,56
|
| 24/10/2024 |
857.247 |
%
|
10,60
|
10,34
|
10,53
|
10,87
|
| 23/10/2024 |
1.371.634 |
%
|
10,60
|
10,35
|
10,72
|
10,37
|
| 22/10/2024 |
446.010 |
%
|
11,13
|
10,865
|
11,16
|
10,87
|
| 21/10/2024 |
383.336 |
%
|
11,42
|
11,14
|
11,54
|
11,18
|
| 18/10/2024 |
353.196 |
%
|
11,42
|
11,302
|
11,465
|
11,39
|
| 17/10/2024 |
578.212 |
%
|
11,14
|
11,08
|
11,36
|
11,33
|
| 16/10/2024 |
546.821 |
%
|
11,14
|
11,12
|
11,26
|
11,20
|
| 15/10/2024 |
625.930 |
%
|
11,20
|
11,03
|
11,355
|
11,03
|
| 14/10/2024 |
407.519 |
%
|
11,74
|
11,33
|
11,60
|
11,34
|
| 11/10/2024 |
834.967 |
%
|
11,74
|
11,55
|
11,7599
|
11,72
|
| 10/10/2024 |
398.558 |
%
|
11,68
|
11,62
|
11,79
|
11,79
|
| 09/10/2024 |
594.308 |
%
|
11,76
|
11,545
|
11,77
|
11,59
|
| 08/10/2024 |
1.317.134 |
%
|
11,885
|
11,61
|
12,02
|
11,90
|
| 07/10/2024 |
592.985 |
%
|
11,975
|
11,94
|
12,12
|
12,06
|
| 04/10/2024 |
981.005 |
%
|
12,035
|
11,831
|
12,09
|
11,90
|
| 03/10/2024 |
1.372.556 |
%
|
11,435
|
11,44
|
12,065
|
12,04
|
| 02/10/2024 |
815.478 |
%
|
11,435
|
11,35
|
11,499
|
11,48
|
| 01/10/2024 |
873.814 |
%
|
10,865
|
10,84
|
11,385
|
11,22
|
| 30/09/2024 |
439.914 |
%
|
11,095
|
10,90
|
11,13
|
11,03
|
| 27/09/2024 |
522.532 |
%
|
11,095
|
11,005
|
11,165
|
11,07
|
| 26/09/2024 |
985.747 |
%
|
10,81
|
10,7601
|
11,14
|
11,07
|
| 25/09/2024 |
589.932 |
%
|
10,81
|
10,54
|
10,82
|
10,55
|
| 24/09/2024 |
747.470 |
%
|
10,88
|
10,795
|
10,975
|
10,97
|
| 23/09/2024 |
462.521 |
%
|
10,765
|
10,68
|
10,86
|
10,90
|
| 20/09/2024 |
1.281.581 |
%
|
11,04
|
10,67
|
11,035
|
10,79
|
| 19/09/2024 |
699.277 |
%
|
11,36
|
11,212
|
11,35
|
11,31
|
| 18/09/2024 |
719.947 |
%
|
11,22
|
11,14
|
11,375
|
11,21
|
| 17/09/2024 |
743.281 |
%
|
11,15
|
11,07
|
11,248
|
11,19
|
| 16/09/2024 |
613.998 |
%
|
11,085
|
11,03
|
11,17
|
11,17
|
| 13/09/2024 |
1.044.936 |
%
|
10,99
|
10,895
|
11,195
|
10,95
|
| 12/09/2024 |
1.825.826 |
%
|
10,32
|
10,67
|
11,03
|
10,93
|
| 11/09/2024 |
891.731 |
%
|
10,32
|
10,305
|
10,65
|
10,63
|
| 10/09/2024 |
946.178 |
%
|
10,36
|
10,291
|
10,4181
|
10,32
|
| 09/09/2024 |
930.717 |
%
|
10,39
|
10,291
|
10,4181
|
10,31
|
| 06/09/2024 |
1.103.932 |
%
|
10,49
|
10,35
|
10,605
|
10,51
|
| 05/09/2024 |
1.375.604 |
%
|
10,39
|
10,33
|
10,48
|
10,43
|
| 04/09/2024 |
579.697 |
%
|
10,39
|
10,28
|
10,49
|
10,34
|
| 03/09/2024 |
649.130 |
%
|
10,60
|
10,425
|
10,68
|
10,435
|
| 30/08/2024 |
992.090 |
%
|
10,59
|
10,72
|
11,075
|
10,83
|
| 29/08/2024 |
638.999 |
%
|
10,59
|
10,49
|
10,6589
|
10,64
|
| 28/08/2024 |
699.885 |
%
|
10,67
|
10,425
|
10,69
|
10,55
|
| 27/08/2024 |
484.605 |
%
|
10,72
|
10,62
|
10,78
|
10,76
|
| 26/08/2024 |
782.861 |
%
|
10,73
|
10,70
|
10,905
|
10,77
|
| 23/08/2024 |
783.801 |
%
|
10,60
|
10,57
|
10,955
|
10,67
|
| 22/08/2024 |
754.100 |
%
|
11,05
|
10,815
|
11,265
|
10,84
|
| 21/08/2024 |
795.275 |
%
|
11,235
|
11,05
|
11,265
|
11,08
|
| 20/08/2024 |
766.876 |
%
|
11,20
|
11,10
|
11,24
|
11,11
|
| 19/08/2024 |
1.019.197 |
%
|
11,41
|
11,17
|
11,37
|
11,3191
|
| 16/08/2024 |
1.144.858 |
%
|
11,41
|
11,30
|
11,525
|
11,35
|
| 15/08/2024 |
1.629.814 |
%
|
11,13
|
10,80
|
11,48
|
11,35
|
| 14/08/2024 |
1.115.401 |
%
|
10,86
|
10,80
|
11,01
|
10,91
|
| 13/08/2024 |
2.459.928 |
%
|
10,78
|
10,57
|
10,89
|
10,75
|
| 12/08/2024 |
1.026.250 |
%
|
11,04
|
11,00
|
11,265
|
11,13
|
| 09/08/2024 |
722.193 |
%
|
10,95
|
10,805
|
10,95
|
10,92
|
| 08/08/2024 |
877.913 |
%
|
11,00
|
10,76
|
11,02
|
10,96
|
| 07/08/2024 |
723.566 |
%
|
11,24
|
10,895
|
11,25
|
10,95
|
| 06/08/2024 |
668.303 |
%
|
10,98
|
10,85
|
11,135
|
11,10
|
| 05/08/2024 |
1.362.373 |
%
|
10,655
|
10,52
|
11,03
|
10,96
|
| 02/08/2024 |
1.343.407 |
%
|
11,19
|
11,11
|
11,275
|
11,25
|
| 01/08/2024 |
1.339.319 |
%
|
11,70
|
11,461
|
11,73
|
11,54
|
| 31/07/2024 |
758.321 |
%
|
11,73
|
11,60
|
11,815
|
11,75
|
| 30/07/2024 |
1.249.186 |
%
|
11,67
|
11,53
|
11,70
|
11,67
|
| 29/07/2024 |
655.675 |
%
|
11,67
|
11,50
|
11,78
|
11,70
|
| 26/07/2024 |
697.511 |
%
|
11,38
|
11,255
|
11,57
|
11,54
|
| 25/07/2024 |
734.706 |
%
|
11,94
|
11,335
|
11,615
|
11,33
|
| 24/07/2024 |
1.041.348 |
%
|
11,94
|
11,59
|
11,955
|
11,60
|
| 23/07/2024 |
841.527 |
%
|
11,88
|
11,77
|
12,08
|
12,05
|
| 22/07/2024 |
1.319.539 |
%
|
11,32
|
11,29
|
12,03
|
12,02
|
| 19/07/2024 |
665.634 |
%
|
11,20
|
11,09
|
11,26
|
11,24
|
| 18/07/2024 |
843.409 |
%
|
11,13
|
10,995
|
11,18
|
11,17
|
| 17/07/2024 |
835.518 |
%
|
11,08
|
10,945
|
11,18
|
11,14
|
| 16/07/2024 |
324.003 |
%
|
11,05
|
10,985
|
11,1299
|
11,09
|
| 15/07/2024 |
497.121 |
%
|
10,99
|
10,975
|
11,17
|
11,01
|
| 12/07/2024 |
715.477 |
%
|
10,92
|
10,855
|
11,00
|
10,91
|
| 11/07/2024 |
855.465 |
%
|
10,78
|
10,725
|
10,86
|
10,84
|
