D R Horton Inc (DHI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
848.551 |
0,10%
|
140,02
|
139,245
|
141,355
|
140,315
|
| 23/09/2026 |
966.567 |
-2,73%
|
142,00
|
139,86
|
142,82
|
140,17
|
| 22/09/2026 |
909.372 |
3,49%
|
141,00
|
141,00
|
144,84
|
144,11
|
| 21/09/2026 |
1.258.577 |
0,90%
|
140,00
|
137,19
|
140,00
|
139,25
|
| 18/09/2026 |
1.073.323 |
-1,62%
|
139,77
|
136,88
|
140,59
|
138,02
|
| 17/09/2026 |
1.556.494 |
1,46%
|
139,14
|
138,80
|
142,53
|
140,38
|
| 16/09/2026 |
1.557.887 |
-1,63%
|
140,69
|
137,56
|
142,98
|
138,32
|
| 15/09/2026 |
1.069.814 |
0,42%
|
140,00
|
138,16
|
140,68
|
140,20
|
| 14/09/2026 |
983.860 |
1,10%
|
137,38
|
136,16
|
140,065
|
139,41
|
| 11/09/2026 |
1.020.157 |
1,71%
|
137,67
|
135,4828
|
139,30
|
137,89
|
| 10/09/2026 |
1.501.351 |
-2,42%
|
136,8372
|
133,88
|
139,20
|
135,57
|
| 09/09/2026 |
915.063 |
0,32%
|
138,29
|
137,31
|
140,21
|
138,93
|
| 08/09/2026 |
882.827 |
-2,89%
|
141,7605
|
138,49
|
142,25
|
138,49
|
| 04/09/2026 |
627.148 |
-1,24%
|
143,15
|
142,082
|
144,49
|
142,75
|
| 03/09/2026 |
742.639 |
1,45%
|
144,83
|
142,00
|
146,00
|
144,41
|
| 02/09/2026 |
715.240 |
0,60%
|
141,37
|
141,37
|
143,20
|
142,26
|
| 01/09/2026 |
888.992 |
-2,35%
|
144,43
|
141,13
|
144,43
|
141,37
|
| 31/08/2026 |
501.413 |
-1,89%
|
145,99
|
144,00
|
149,56
|
144,56
|
| 28/08/2026 |
655.723 |
1,58%
|
146,85
|
145,3601
|
148,96
|
147,39
|
| 27/08/2026 |
772.024 |
-2,67%
|
148,03
|
144,99
|
150,50
|
145,26
|
| 26/08/2026 |
453.819 |
-1,12%
|
152,4637
|
149,025
|
152,4637
|
149,25
|
| 25/08/2026 |
489.067 |
1,23%
|
148,97
|
147,56
|
150,99
|
150,80
|
| 24/08/2026 |
583.613 |
0,40%
|
151,00
|
148,28
|
151,37
|
148,97
|
| 21/08/2026 |
702.535 |
0,68%
|
147,33
|
147,30
|
149,81
|
148,35
|
| 20/08/2026 |
714.468 |
-2,90%
|
149,00
|
146,49
|
150,125
|
147,33
|
| 19/08/2026 |
838.440 |
4,12%
|
148,50
|
148,50
|
154,40
|
151,86
|
| 18/08/2026 |
750.952 |
-1,79%
|
146,845
|
145,68
|
147,995
|
145,68
|
| 17/08/2026 |
632.815 |
-0,44%
|
149,39
|
146,675
|
149,39
|
149,03
|
| 14/08/2026 |
723.930 |
-0,71%
|
150,20
|
148,59
|
150,20
|
148,81
|
| 13/08/2026 |
792.076 |
2,78%
|
145,82
|
145,82
|
150,07
|
149,88
|
| 12/08/2026 |
922.343 |
-3,43%
|
151,22
|
145,17
|
151,22
|
145,82
|
| 11/08/2026 |
699.583 |
2,76%
|
146,66
|
146,66
|
150,84
|
150,79
|
| 10/08/2026 |
668.047 |
-2,91%
|
150,15
|
145,31
|
151,3827
|
146,66
|
| 07/08/2026 |
695.827 |
3,29%
|
149,79
|
146,525
|
151,34
|
151,08
|
| 06/08/2026 |
882.457 |
-3,32%
|
151,132
|
145,275
|
151,132
|
146,01
|
| 05/08/2026 |
572.995 |
0,75%
|
149,75
|
148,77
|
151,899
|
151,00
|
| 04/08/2026 |
841.953 |
2,63%
|
146,66
|
146,25
|
150,79
|
150,37
|
| 03/08/2026 |
811.339 |
2,52%
|
144,29
|
143,77
|
148,71
|
146,66
|
| 31/07/2026 |
560.544 |
-1,70%
|
148,21
|
142,965
|
144,33
|
143,06
|
| 30/07/2026 |
863.168 |
-0,97%
|
146,25
|
143,28
|
148,30
|
145,53
|
| 29/07/2026 |
1.369.423 |
-2,85%
|
151,15
|
146,43
|
152,74
|
147,16
|
| 28/07/2026 |
928.759 |
2,29%
|
149,00
|
149,00
|
152,09
|
151,16
|
| 27/07/2026 |
802.684 |
0,48%
|
148,84
|
146,76
|
150,9664
|
147,65
|
| 24/07/2026 |
874.718 |
3,18%
|
138,52
|
138,52
|
146,86
|
146,76
|
| 23/07/2026 |
2.103.980 |
-0,32%
|
140,01
|
138,83
|
142,12
|
142,12
|
| 22/07/2026 |
1.835.446 |
-0,70%
|
145,00
|
140,07
|
146,2002
|
142,52
|
| 21/07/2026 |
1.727.182 |
-0,91%
|
146,62
|
142,01
|
147,00
|
143,52
|
| 20/07/2026 |
2.308.938 |
-2,97%
|
150,01
|
143,98
|
150,99
|
144,79
|
| 17/07/2026 |
1.263.538 |
-3,35%
|
154,32
|
148,76
|
157,23
|
149,39
|
| 16/07/2026 |
750.655 |
1,79%
|
151,19
|
150,96
|
155,59
|
154,42
|
| 15/07/2026 |
915.776 |
1,04%
|
149,75
|
149,19
|
152,61
|
151,55
|
| 14/07/2026 |
1.048.686 |
0,80%
|
150,34
|
148,43
|
153,97
|
149,99
|
| 13/07/2026 |
828.659 |
-1,88%
|
153,57
|
147,97
|
153,57
|
148,85
|
| 10/07/2026 |
780.415 |
1,36%
|
150,8107
|
149,06
|
153,935
|
151,58
|
| 09/07/2026 |
795.087 |
0,62%
|
148,01
|
148,01
|
151,545
|
149,55
|
| 08/07/2026 |
1.390.612 |
-4,58%
|
155,88
|
147,86
|
155,88
|
148,51
|
| 07/07/2026 |
986.679 |
-0,94%
|
158,11
|
155,35
|
160,00
|
155,72
|
| 06/07/2026 |
852.599 |
-1,19%
|
158,61
|
155,84
|
159,405
|
156,88
|
| 02/07/2026 |
658.192 |
0,93%
|
157,75
|
154,62
|
159,58
|
158,57
|
| 01/07/2026 |
965.926 |
-3,33%
|
162,88
|
157,06
|
164,00
|
157,06
|
| 30/06/2026 |
712.680 |
-0,82%
|
163,058
|
161,69
|
164,65
|
162,88
|
| 29/06/2026 |
730.252 |
-1,23%
|
164,20
|
163,13
|
165,79
|
164,23
|
| 26/06/2026 |
766.739 |
-0,30%
|
167,00
|
165,36
|
168,50
|
166,29
|
| 25/06/2026 |
1.023.089 |
0,14%
|
165,00
|
165,00
|
170,80
|
166,95
|
| 24/06/2026 |
1.792.832 |
6,52%
|
156,50
|
156,11
|
169,25
|
166,51
|
| 23/06/2026 |
612.415 |
0,15%
|
155,80
|
154,41
|
157,90
|
156,08
|
| 18/06/2026 |
811.339 |
3,52%
|
154,98
|
154,00
|
160,355
|
155,94
|
| 17/06/2026 |
1.214.706 |
-2,57%
|
157,23
|
151,98
|
161,555
|
152,48
|
| 16/06/2026 |
692.658 |
0,80%
|
155,18
|
155,08
|
158,505
|
156,33
|
| 15/06/2026 |
912.130 |
0,56%
|
157,34
|
154,895
|
160,35
|
155,09
|
| 12/06/2026 |
961.115 |
-0,22%
|
154,70
|
151,52
|
155,575
|
154,09
|
| 11/06/2026 |
1.116.153 |
4,95%
|
147,00
|
146,81
|
154,43
|
154,43
|
| 10/06/2026 |
1.194.768 |
-2,86%
|
150,60
|
146,0925
|
150,96
|
146,71
|
| 09/06/2026 |
905.170 |
4,73%
|
144,57
|
144,2384
|
151,3459
|
151,07
|
| 08/06/2026 |
735.612 |
-0,86%
|
144,89
|
143,63
|
145,95
|
144,28
|
| 05/06/2026 |
584.585 |
-0,52%
|
144,15
|
144,15
|
147,1099
|
145,60
|
| 04/06/2026 |
654.759 |
1,33%
|
145,99
|
144,31
|
147,96
|
146,41
|
| 03/06/2026 |
1.063.984 |
-2,20%
|
147,43
|
144,17
|
147,80
|
144,50
|
| 02/06/2026 |
593.426 |
0,66%
|
146,65
|
145,33
|
147,98
|
147,91
|
| 01/06/2026 |
938.264 |
-0,08%
|
150,80
|
145,99
|
150,80
|
146,98
|
| 29/05/2026 |
1.132.009 |
0,00%
|
134,9586
|
134,9586
|
149,63
|
147,09
|
| 28/05/2026 |
1.019.007 |
-0,60%
|
147,83
|
144,00
|
148,00
|
146,92
|
| 27/05/2026 |
1.107.617 |
1,52%
|
145,25
|
145,25
|
151,89
|
147,81
|
| 26/05/2026 |
969.799 |
1,30%
|
143,73
|
143,73
|
146,34
|
145,60
|
| 22/05/2026 |
917.314 |
-0,28%
|
144,28
|
141,0001
|
145,58
|
143,73
|
| 21/05/2026 |
1.249.975 |
1,68%
|
138,52
|
137,78
|
144,39
|
144,14
|
| 20/05/2026 |
1.758.565 |
5,40%
|
135,51
|
134,315
|
142,00
|
141,76
|
| 19/05/2026 |
1.263.678 |
-1,96%
|
137,00
|
133,84
|
137,00
|
134,72
|
| 18/05/2026 |
1.350.961 |
1,55%
|
136,00
|
135,80
|
139,92
|
137,49
|
| 15/05/2026 |
661.066 |
-2,82%
|
137,50
|
134,80
|
139,99
|
135,39
|
| 14/05/2026 |
1.032.757 |
-0,97%
|
141,05
|
138,79
|
142,17
|
139,36
|
| 13/05/2026 |
1.133.950 |
-1,77%
|
142,10
|
139,02
|
143,355
|
140,73
|
| 12/05/2026 |
819.979 |
-1,01%
|
143,2752
|
141,6875
|
145,51
|
143,27
|
| 11/05/2026 |
732.740 |
-1,81%
|
146,78
|
144,75
|
147,55
|
144,96
|
| 08/05/2026 |
710.379 |
1,08%
|
146,00
|
145,145
|
148,30
|
147,63
|
| 07/05/2026 |
787.212 |
-1,78%
|
149,17
|
145,57
|
150,6523
|
145,97
|
| 06/05/2026 |
1.114.916 |
1,82%
|
149,27
|
148,70
|
152,77
|
148,72
|
| 05/05/2026 |
739.149 |
2,05%
|
145,50
|
144,00
|
148,295
|
146,47
|
| 04/05/2026 |
1.073.994 |
-4,29%
|
151,00
|
143,24
|
151,00
|
143,53
|
| 01/05/2026 |
897.312 |
-2,52%
|
154,00
|
149,83
|
154,395
|
149,98
|
