D R Horton Inc (DHI)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
623.486 |
-1,19%
|
154,625
|
159,106
|
162,125
|
160,33
|
16/07/2024 |
705.903 |
6,64%
|
154,90
|
154,52
|
162,62
|
162,26
|
15/07/2024 |
544.091 |
-1,03%
|
153,97
|
151,68
|
154,77
|
152,16
|
12/07/2024 |
897.563 |
2,68%
|
150,90
|
150,86
|
155,30
|
153,74
|
11/07/2024 |
951.399 |
7,26%
|
144,04
|
143,93
|
150,55
|
149,73
|
10/07/2024 |
696.704 |
2,64%
|
136,97
|
136,97
|
140,27
|
139,59
|
09/07/2024 |
455.614 |
-0,13%
|
136,00
|
135,36
|
137,64
|
136,00
|
08/07/2024 |
490.842 |
0,46%
|
136,62
|
135,06
|
137,56
|
136,18
|
05/07/2024 |
496.839 |
-0,35%
|
136,27
|
134,77
|
136,75
|
135,56
|
04/07/2024 |
458.702 |
0,00%
|
134,44
|
134,44
|
137,76
|
136,03
|
03/07/2024 |
458.702 |
0,61%
|
134,44
|
134,44
|
137,76
|
136,03
|
02/07/2024 |
1.003.820 |
-1,32%
|
134,00
|
133,14
|
135,55
|
135,21
|
01/07/2024 |
660.240 |
-2,77%
|
141,53
|
136,94
|
141,76
|
137,02
|
28/06/2024 |
1.355.985 |
-0,19%
|
141,71
|
139,75
|
142,43
|
140,93
|
27/06/2024 |
420.998 |
0,63%
|
140,41
|
139,00
|
141,42
|
141,20
|
26/06/2024 |
486.526 |
-0,09%
|
139,61
|
139,60
|
140,72
|
140,32
|
25/06/2024 |
605.251 |
-2,51%
|
144,00
|
139,24
|
144,00
|
140,44
|
24/06/2024 |
632.214 |
1,17%
|
142,09
|
141,84
|
145,34
|
144,05
|
21/06/2024 |
1.661.568 |
0,88%
|
141,42
|
139,50
|
142,78
|
142,39
|
20/06/2024 |
832.202 |
1,26%
|
139,37
|
139,37
|
141,94
|
141,15
|
19/06/2024 |
726.344 |
0,00%
|
141,66
|
138,33
|
142,055
|
139,40
|
18/06/2024 |
726.344 |
-2,37%
|
141,66
|
138,33
|
142,055
|
139,40
|
17/06/2024 |
1.054.016 |
0,34%
|
141,81
|
140,785
|
143,64
|
143,26
|
14/06/2024 |
755.117 |
-0,47%
|
141,81
|
139,7665
|
143,08
|
142,78
|
13/06/2024 |
838.847 |
-0,19%
|
145,31
|
141,24
|
144,09
|
143,46
|
12/06/2024 |
1.597.096 |
2,99%
|
145,31
|
143,05
|
149,87
|
143,73
|
11/06/2024 |
782.792 |
-1,87%
|
139,25
|
139,285
|
140,7699
|
139,56
|
10/06/2024 |
796.092 |
1,43%
|
139,25
|
138,755
|
142,435
|
142,22
|
07/06/2024 |
1.384.488 |
-2,42%
|
145,89
|
138,08
|
141,69
|
140,22
|
06/06/2024 |
824.793 |
-1,64%
|
145,89
|
143,435
|
146,56
|
143,70
|
05/06/2024 |
681.410 |
1,58%
|
144,90
|
142,97
|
146,15
|
146,14
|
04/06/2024 |
1.184.629 |
-2,08%
|
146,00
|
142,72
|
146,5705
|
143,87
|
03/06/2024 |
935.411 |
-0,59%
|
147,88
|
146,31
|
148,05
|
146,93
|
31/05/2024 |
938.058 |
1,59%
|
146,42
|
145,09
|
148,0828
|
147,80
|
30/05/2024 |
882.718 |
2,91%
|
142,80
|
142,445
|
145,76
|
145,49
|
29/05/2024 |
905.589 |
-1,03%
|
140,70
|
140,42
|
141,97
|
141,38
|
28/05/2024 |
586.062 |
-1,22%
|
144,72
|
141,84
|
145,4733
|
142,85
|
27/05/2024 |
370.534 |
0,00%
|
143,97
|
143,47
|
144,88
|
144,62
|
24/05/2024 |
370.534 |
0,02%
|
143,97
|
143,47
|
144,88
|
144,62
|
23/05/2024 |
1.052.115 |
-1,22%
|
149,76
|
142,29
|
145,34
|
142,82
|
22/05/2024 |
1.722.975 |
-3,21%
|
149,76
|
144,08
|
149,25
|
144,59
|
21/05/2024 |
660.148 |
-0,27%
|
149,86
|
148,41
|
149,8475
|
149,38
|
20/05/2024 |
692.287 |
-1,13%
|
151,50
|
149,43
|
151,925
|
149,79
|
17/05/2024 |
702.725 |
0,35%
|
151,755
|
150,59
|
152,235
|
151,50
|
16/05/2024 |
1.200.383 |
-4,20%
|
156,95
|
150,66
|
157,07
|
150,97
|
15/05/2024 |
1.928.997 |
6,49%
|
147,41
|
151,30
|
157,725
|
157,60
|
14/05/2024 |
900.755 |
0,78%
|
147,41
|
146,47
|
148,375
|
148,00
|
13/05/2024 |
1.495.636 |
-2,07%
|
150,63
|
146,73
|
150,87
|
146,86
|
10/05/2024 |
1.134.052 |
0,31%
|
149,75
|
149,02
|
150,51
|
149,97
|
09/05/2024 |
2.449.579 |
1,19%
|
150,20
|
148,06
|
150,0299
|
149,50
|
08/05/2024 |
1.597.227 |
-2,42%
|
150,20
|
147,71
|
151,01
|
147,74
|
07/05/2024 |
947.884 |
0,09%
|
150,47
|
151,30
|
153,13
|
151,40
|
06/05/2024 |
672.480 |
1,87%
|
150,47
|
149,20
|
151,33
|
151,26
|
03/05/2024 |
1.687.368 |
2,08%
|
150,35
|
148,50
|
153,54
|
148,48
|
02/05/2024 |
821.389 |
2,09%
|
142,25
|
141,835
|
145,62
|
145,46
|
01/05/2024 |
929.484 |
0,20%
|
142,25
|
140,99
|
146,21
|
142,48
|
30/04/2024 |
823.795 |
-2,38%
|
145,03
|
142,35
|
145,405
|
142,49
|
29/04/2024 |
685.862 |
0,44%
|
145,03
|
144,78
|
147,4363
|
145,97
|
26/04/2024 |
999.136 |
0,78%
|
145,03
|
144,74
|
147,815
|
145,33
|
25/04/2024 |
1.015.340 |
-1,31%
|
143,35
|
140,0635
|
144,83
|
144,20
|
24/04/2024 |
879.879 |
-1,29%
|
147,92
|
144,99
|
149,95
|
146,12
|
23/04/2024 |
1.128.067 |
3,47%
|
144,56
|
143,475
|
149,15
|
148,03
|
22/04/2024 |
1.455.305 |
0,62%
|
146,00
|
141,20
|
144,189
|
143,07
|
19/04/2024 |
1.571.538 |
-2,53%
|
146,00
|
141,47
|
146,83
|
142,19
|
18/04/2024 |
2.972.249 |
0,10%
|
146,95
|
145,61
|
154,2499
|
145,88
|
17/04/2024 |
1.507.212 |
-0,21%
|
146,95
|
144,9601
|
148,20
|
145,74
|
16/04/2024 |
1.501.995 |
-2,03%
|
146,85
|
144,11
|
148,21
|
146,05
|
15/04/2024 |
1.393.845 |
-1,74%
|
151,35
|
148,52
|
153,39
|
149,07
|
12/04/2024 |
1.312.662 |
0,68%
|
149,21
|
149,03
|
151,73
|
151,71
|
11/04/2024 |
1.627.431 |
1,65%
|
149,28
|
148,85
|
151,80
|
150,69
|
10/04/2024 |
1.613.608 |
-6,39%
|
150,73
|
148,21
|
152,70
|
148,25
|
09/04/2024 |
814.038 |
1,04%
|
158,63
|
155,94
|
158,96
|
158,37
|
08/04/2024 |
686.195 |
-1,12%
|
158,63
|
155,6052
|
159,42
|
156,74
|
05/04/2024 |
696.266 |
1,53%
|
162,54
|
155,76
|
158,645
|
158,52
|
04/04/2024 |
663.638 |
-1,07%
|
162,54
|
155,89
|
161,042
|
156,13
|
03/04/2024 |
772.886 |
1,39%
|
162,54
|
154,45
|
158,17
|
157,82
|
02/04/2024 |
1.068.668 |
-3,85%
|
162,54
|
154,29
|
157,35
|
155,65
|
01/04/2024 |
918.477 |
-1,62%
|
162,54
|
161,50
|
165,75
|
161,88
|
28/03/2024 |
772.520 |
1,54%
|
162,54
|
160,015
|
165,21
|
164,55
|
27/03/2024 |
551.283 |
1,75%
|
160,13
|
160,015
|
162,075
|
162,05
|
26/03/2024 |
651.370 |
-0,32%
|
161,165
|
159,11
|
161,28
|
159,27
|
25/03/2024 |
530.661 |
-1,26%
|
161,165
|
159,68
|
162,0299
|
159,78
|
22/03/2024 |
673.467 |
0,26%
|
162,04
|
161,21
|
162,7489
|
161,82
|
21/03/2024 |
1.076.378 |
1,78%
|
156,25
|
160,40
|
162,75
|
161,40
|
20/03/2024 |
715.756 |
1,60%
|
156,25
|
155,22
|
158,785
|
158,58
|
19/03/2024 |
958.999 |
3,02%
|
151,43
|
151,06
|
156,59
|
156,09
|
18/03/2024 |
785.723 |
-0,12%
|
151,43
|
149,936
|
153,655
|
151,51
|
15/03/2024 |
1.245.883 |
0,91%
|
149,52
|
149,11
|
152,95
|
151,69
|
14/03/2024 |
3.106.472 |
-3,14%
|
154,47
|
148,81
|
155,435
|
150,32
|
13/03/2024 |
894.642 |
0,38%
|
155,34
|
154,585
|
157,35
|
155,20
|
12/03/2024 |
981.228 |
1,25%
|
153,32
|
151,57
|
155,44
|
154,62
|
11/03/2024 |
1.064.168 |
-0,57%
|
153,75
|
150,89
|
153,545
|
152,71
|
08/03/2024 |
819.431 |
-1,11%
|
153,75
|
152,555
|
156,29
|
153,58
|
07/03/2024 |
1.453.086 |
2,25%
|
153,75
|
153,53
|
157,25
|
155,30
|
06/03/2024 |
1.367.212 |
0,50%
|
152,69
|
150,655
|
152,94
|
151,88
|
05/03/2024 |
1.329.217 |
-0,89%
|
152,69
|
150,33
|
155,00
|
151,12
|
04/03/2024 |
1.201.484 |
-0,33%
|
147,35
|
151,89
|
156,075
|
152,47
|
01/03/2024 |
924.464 |
2,36%
|
147,35
|
148,376
|
153,09
|
152,97
|
29/02/2024 |
952.959 |
2,75%
|
147,35
|
146,86
|
149,63
|
150,00
|
28/02/2024 |
648.978 |
0,37%
|
146,43
|
145,26
|
146,825
|
145,98
|