D R Horton Inc (DHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	563.263	0,15%	151,525	151,10	152,69	151,98
27/12/2023	539.329	0,69%	150,19	150,3775	152,52	151,75
26/12/2023	409.139	0,51%	150,19	150,076	151,42	150,71
22/12/2023	603.618	-0,01%	151,12	148,96	151,0899	150,31
21/12/2023	816.280	0,63%	151,12	149,17	151,29	150,33
20/12/2023	976.229	-0,57%	149,88	149,135	152,00	149,39
19/12/2023	1.178.924	1,10%	149,55	148,64	150,84	150,24
18/12/2023	1.936.421	-1,01%	146,61	146,95	150,27	148,60
15/12/2023	2.451.620	-1,97%	146,61	149,57	154,64	150,11
14/12/2023	3.003.249	6,22%	146,61	146,61	153,63	153,13
13/12/2023	1.801.479	3,13%	141,40	139,38	144,635	144,17
12/12/2023	1.416.210	0,65%	139,16	138,83	140,28	139,80
11/12/2023	2.115.936	0,32%	138,01	137,25	140,16	138,90
08/12/2023	1.600.587	1,56%	136,30	135,99	138,869	138,46
07/12/2023	1.863.126	2,04%	134,37	134,17	136,60	136,34
06/12/2023	1.500.057	2,20%	127,87	132,00	135,02	133,61
05/12/2023	877.110	0,18%	127,87	129,73	131,052	130,73
04/12/2023	956.853	-0,28%	127,87	129,35	131,4634	130,49
01/12/2023	1.431.555	2,50%	127,87	127,65	131,26	130,86
30/11/2023	670.984	0,32%	126,78	125,43	127,77	127,67
29/11/2023	1.449.534	1,03%	126,96	126,61	127,91	127,26
28/11/2023	592.137	-0,25%	126,59	125,53	126,8722	125,96
27/11/2023	799.330	-0,95%	126,59	126,03	127,2299	126,27
24/11/2023	277.065	0,39%	127,97	126,67	127,65	127,52
23/11/2023	598.682	0,71%	127,97	126,57	128,665	127,65
22/11/2023	494.399	0,21%	127,97	126,57	128,665	127,02
21/11/2023	1.007.382	-1,29%	128,19	126,50	128,18	126,75
20/11/2023	899.264	0,50%	127,12	126,70	128,48	128,40
17/11/2023	769.740	0,34%	128,15	127,49	128,8115	128,06
16/11/2023	1.217.986	-0,21%	128,065	127,36	129,145	127,63
15/11/2023	1.333.477	-0,78%	128,43	127,7333	129,7799	127,90
14/11/2023	2.049.239	5,38%	126,70	126,82	130,78	128,90
13/11/2023	907.472	-0,31%	121,94	121,16	123,15	122,32
10/11/2023	981.331	1,67%	122,305	120,16	123,20	122,70
09/11/2023	941.271	-0,93%	121,97	120,1001	123,30	120,68
08/11/2023	1.089.597	0,53%	119,03	121,00	123,74	121,81
07/11/2023	1.965.578	2,93%	119,03	118,07	122,27	121,17
06/11/2023	1.841.148	-0,96%	116,60	116,22	118,42	117,72
03/11/2023	2.097.761	4,24%	111,59	117,25	120,785	118,86
02/11/2023	2.121.409	4,33%	104,665	112,002	115,98	114,03
01/11/2023	1.471.349	4,69%	104,665	103,68	109,5445	109,30
31/10/2023	781.771	2,22%	102,55	102,445	104,78	104,40
30/10/2023	871.600	0,42%	102,16	100,94	102,665	102,13
27/10/2023	562.821	0,33%	102,16	101,1025	102,74	101,9853
26/10/2023	1.035.638	0,98%	101,305	100,82	103,30	101,65
25/10/2023	699.871	-1,08%	101,385	100,295	101,63	100,66
24/10/2023	1.023.517	-0,35%	101,55	100,135	102,41	101,76
23/10/2023	1.117.102	1,45%	100,78	100,755	103,106	102,12
20/10/2023	925.767	-0,57%	101,46	100,12	102,15	100,66
19/10/2023	1.162.150	-1,17%	102,72	100,81	103,42	101,24
18/10/2023	802.468	-2,37%	103,99	102,41	104,50	102,44
17/10/2023	929.072	0,39%	105,435	103,82	106,35	104,93
16/10/2023	1.039.552	0,83%	105,435	103,222	104,50	104,52
13/10/2023	1.089.379	1,28%	102,78	102,577	104,50	103,66
12/10/2023	1.696.151	-5,82%	108,32	101,69	109,28	102,35
11/10/2023	916.265	1,37%	108,32	107,24	109,28	108,67
10/10/2023	1.724.345	1,03%	103,44	106,19	109,18	107,20
09/10/2023	794.792	1,74%	103,44	102,97	106,13	106,11