D R Horton Inc (DHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,35%	151,755	150,59	152,235	151,50
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
27/02/2024	539.227	-0,29%	146,335	144,775	146,869	145,44
26/02/2024	603.690	-0,16%	145,60	145,83	147,59	145,86
23/02/2024	506.693	0,67%	145,60	145,67	147,47	146,10
22/02/2024	804.437	0,79%	145,49	144,96	146,70	145,13
21/02/2024	769.298	0,36%	145,645	142,87	146,30	143,99
20/02/2024	1.054.826	1,56%	140,00	139,815	143,54	143,47
19/02/2024	611.896	0,00%	143,31	141,20	144,00	141,27
16/02/2024	611.896	-2,91%	143,31	141,20	144,00	141,27
15/02/2024	594.813	-0,08%	144,27	144,445	146,42	145,38
14/02/2024	778.210	2,20%	146,08	142,93	146,31	145,50
13/02/2024	1.066.585	-3,99%	146,08	140,25	144,21	142,37
12/02/2024	998.944	2,33%	146,08	144,98	149,375	148,28
09/02/2024	800.626	0,23%	144,07	142,945	145,31	144,91
08/02/2024	984.016	-0,04%	145,09	142,99	145,89	144,58
07/02/2024	707.281	1,13%	144,01	143,91	146,45	144,65
06/02/2024	1.111.991	-1,52%	145,17	141,45	145,34	143,03
05/02/2024	859.242	-0,93%	145,30	143,4663	145,8025	145,23
02/02/2024	1.115.024	-0,30%	145,30	143,50	148,32	146,89
01/02/2024	1.633.955	3,09%	145,30	143,91	147,42	147,33
31/01/2024	1.537.497	-0,24%	140,73	142,13	145,53	142,91
30/01/2024	1.878.421	2,18%	140,73	140,65	143,97	143,26
29/01/2024	2.269.642	-0,21%	140,73	139,8103	141,00	140,20
26/01/2024	1.573.491	-0,76%	140,615	139,7072	141,57	140,50
25/01/2024	1.848.669	1,70%	140,61	139,025	141,69	141,57
24/01/2024	2.441.400	-2,74%	153,69	138,835	145,165	139,21
23/01/2024	6.125.928	-9,24%	153,69	141,51	150,91	143,13
22/01/2024	1.594.121	1,55%	153,69	155,10	157,925	157,70
19/01/2024	959.113	1,82%	153,69	152,32	155,395	155,30
18/01/2024	916.120	0,38%	153,69	150,79	154,03	152,53
17/01/2024	1.044.746	-0,67%	151,57	151,0518	153,01	151,96
16/01/2024	687.975	-0,60%	153,33	152,165	153,80	152,99
15/01/2024	638.816	-0,68%	155,00	153,005	155,28	153,92
12/01/2024	638.816	-0,68%	155,00	153,005	155,28	153,92
11/01/2024	1.143.437	0,30%	153,55	152,625	155,32	154,98
10/01/2024	1.168.908	1,82%	151,15	153,5002	156,42	154,52
09/01/2024	703.944	-0,34%	151,15	150,845	152,94	151,76
08/01/2024	951.048	2,46%	150,24	150,12	152,44	152,28
05/01/2024	849.642	0,64%	146,95	146,71	150,16	148,63
04/01/2024	843.750	-0,18%	147,56	147,54	149,82	147,69
03/01/2024	1.343.596	-1,29%	147,80	146,205	149,01	147,95
02/01/2024	827.597	-1,38%	149,80	148,06	151,50	149,88
29/12/2023	461.977	0,00%	151,31	151,01	152,7554	151,98