D R Horton Inc (DHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	1.495.135	-2,05%	154,625	158,865	162,125	158,94
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