D R Horton Inc (DHI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
566.312 |
1,57%
|
151,29
|
151,29
|
154,93
|
153,86
|
| 29/04/2026 |
961.204 |
-3,04%
|
155,62
|
151,40
|
155,98
|
151,65
|
| 28/04/2026 |
786.581 |
-1,83%
|
160,82
|
156,01
|
161,17
|
156,41
|
| 27/04/2026 |
119.520 |
-0,66%
|
159,60
|
158,55
|
161,24
|
159,33
|
| 24/04/2026 |
1.030.586 |
-2,63%
|
163,20
|
159,615
|
164,605
|
159,90
|
| 23/04/2026 |
1.464.855 |
1,89%
|
161,18
|
160,025
|
164,48
|
164,22
|
| 22/04/2026 |
1.328.393 |
-0,63%
|
163,25
|
159,9349
|
164,415
|
161,18
|
| 21/04/2026 |
3.597.764 |
5,78%
|
163,12
|
161,30
|
167,81
|
162,20
|
| 20/04/2026 |
1.651.247 |
2,36%
|
148,57
|
148,525
|
153,53
|
153,34
|
| 17/04/2026 |
1.582.524 |
4,51%
|
147,88
|
146,69
|
153,05
|
149,81
|
| 16/04/2026 |
773.369 |
-0,60%
|
143,62
|
142,79
|
145,83
|
143,35
|
| 15/04/2026 |
868.297 |
-0,72%
|
144,60
|
142,79
|
144,60
|
144,20
|
| 14/04/2026 |
866.866 |
0,64%
|
144,53
|
143,55
|
146,84
|
145,25
|
| 13/04/2026 |
766.745 |
1,19%
|
141,47
|
140,44
|
144,44
|
144,33
|
| 10/04/2026 |
2.183.312 |
-0,77%
|
144,00
|
139,54
|
144,10
|
142,64
|
| 09/04/2026 |
1.899.768 |
0,75%
|
142,00
|
140,70
|
145,96
|
143,74
|
| 08/04/2026 |
1.824.808 |
4,09%
|
142,01
|
140,83
|
146,73
|
142,68
|
| 07/04/2026 |
1.286.850 |
-3,28%
|
139,44
|
135,80
|
140,005
|
137,07
|
| 06/04/2026 |
881.834 |
1,45%
|
139,00
|
138,01
|
141,90
|
141,72
|
| 02/04/2026 |
976.153 |
1,04%
|
135,86
|
135,18
|
140,805
|
139,69
|
| 01/04/2026 |
990.709 |
2,53%
|
138,20
|
136,09
|
140,69
|
138,25
|
| 31/03/2026 |
1.272.043 |
3,54%
|
134,75
|
132,39
|
137,82
|
137,22
|
| 30/03/2026 |
1.654.415 |
-1,16%
|
135,69
|
132,39
|
137,03
|
132,53
|
| 27/03/2026 |
1.132.676 |
-1,24%
|
135,00
|
133,4803
|
136,50
|
134,19
|
| 26/03/2026 |
1.027.453 |
-1,27%
|
137,69
|
135,87
|
138,87
|
135,96
|
| 25/03/2026 |
1.989.332 |
-0,46%
|
137,2897
|
133,56
|
140,15
|
137,69
|
| 24/03/2026 |
1.139.482 |
-0,35%
|
138,17
|
136,06
|
140,015
|
138,33
|
| 23/03/2026 |
1.455.575 |
4,32%
|
138,22
|
136,09
|
140,29
|
138,82
|
| 20/03/2026 |
1.880.587 |
-3,66%
|
139,94
|
131,76
|
139,94
|
133,12
|
| 19/03/2026 |
1.316.329 |
0,53%
|
135,95
|
135,95
|
138,50
|
137,98
|
| 18/03/2026 |
997.436 |
-3,43%
|
139,8725
|
136,73
|
141,97
|
137,25
|
| 17/03/2026 |
1.048.828 |
0,04%
|
142,00
|
141,60
|
143,635
|
142,14
|
| 16/03/2026 |
949.084 |
1,14%
|
141,98
|
139,96
|
142,35
|
142,09
|
| 13/03/2026 |
1.626.787 |
1,04%
|
140,8871
|
139,835
|
142,935
|
140,49
|
| 12/03/2026 |
1.519.977 |
-2,54%
|
141,66
|
138,79
|
141,97
|
139,04
|
| 11/03/2026 |
1.043.733 |
-1,80%
|
143,3243
|
142,11
|
145,558
|
142,67
|
| 10/03/2026 |
1.135.543 |
-1,63%
|
142,50
|
142,50
|
147,83
|
145,28
|
| 09/03/2026 |
1.259.067 |
0,29%
|
144,17
|
141,895
|
148,185
|
147,69
|
| 06/03/2026 |
1.254.611 |
-1,75%
|
148,01
|
144,80
|
148,59
|
147,26
|
| 05/03/2026 |
1.017.479 |
-1,85%
|
150,54
|
149,37
|
152,46
|
149,88
|
| 04/03/2026 |
1.028.224 |
0,06%
|
149,00
|
149,00
|
153,25
|
152,70
|
| 03/03/2026 |
1.433.119 |
-1,16%
|
150,00
|
148,53
|
155,03
|
152,61
|
| 02/03/2026 |
1.116.759 |
-3,74%
|
160,39
|
153,14
|
160,39
|
154,40
|
| 27/02/2026 |
1.541.767 |
0,89%
|
160,58
|
158,11
|
163,18
|
160,39
|
| 26/02/2026 |
937.539 |
0,96%
|
157,00
|
156,09
|
159,07
|
158,97
|
| 25/02/2026 |
1.694.176 |
-3,96%
|
164,20
|
153,32
|
164,20
|
157,46
|
| 24/02/2026 |
989.731 |
-0,18%
|
163,7142
|
163,05
|
166,985
|
163,95
|
| 23/02/2026 |
793.686 |
0,08%
|
164,12
|
160,48
|
165,47
|
164,25
|
| 20/02/2026 |
765.447 |
0,21%
|
163,01
|
162,04
|
166,663
|
164,12
|
| 19/02/2026 |
1.018.957 |
-2,08%
|
165,5145
|
163,265
|
167,61
|
163,78
|
| 18/02/2026 |
1.499.451 |
0,58%
|
166,0151
|
166,0151
|
168,50
|
167,25
|
| 17/02/2026 |
1.106.357 |
-0,89%
|
167,70
|
162,77
|
169,16
|
166,29
|
| 13/02/2026 |
1.188.494 |
1,94%
|
165,00
|
165,00
|
168,89
|
167,78
|
| 12/02/2026 |
2.418.817 |
0,13%
|
164,90
|
164,07
|
168,13
|
164,59
|
| 11/02/2026 |
2.397.805 |
0,99%
|
161,668
|
159,7045
|
163,98
|
163,85
|
| 10/02/2026 |
1.768.840 |
5,72%
|
154,00
|
153,99
|
162,60
|
162,28
|
| 09/02/2026 |
1.366.709 |
-1,92%
|
156,50
|
153,41
|
157,751
|
153,50
|
