Saltar para o conteúdo principal Login

D R Horton Inc (DHI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
06/02/2026 2.678.819 -1,18% 159,63 151,5601 161,255 156,50
05/02/2026 1.117.552 0,23% 157,95 156,40 160,00 158,13
04/02/2026 1.947.518 2,85% 154,63 154,63 160,97 157,77
03/02/2026 1.892.777 2,71% 149,77 149,385 159,69 153,83
02/02/2026 834.993 0,63% 153,00 146,64 153,00 149,77
30/01/2026 1.030.792 -1,05% 150,99 145,945 150,99 148,84
29/01/2026 1.538.283 0,17% 150,00 147,13 153,91 150,42
28/01/2026 1.630.133 1,06% 149,94 148,356 153,35 150,17
27/01/2026 1.534.946 -0,94% 149,9852 147,46 149,99 148,59
26/01/2026 1.092.409 -0,34% 149,34 148,62 151,205 150,00
23/01/2026 1.515.010 -3,36% 155,6297 150,22 156,27 150,51
22/01/2026 2.262.003 -1,50% 159,7478 155,50 161,4218 155,74
21/01/2026 2.659.944 3,21% 152,80 152,80 160,57 158,11
20/01/2026 2.902.414 -1,78% 149,47 146,00 157,3821 153,19
16/01/2026 2.725.012 -3,13% 160,00 153,95 161,925 155,96
15/01/2026 1.066.601 1,07% 159,00 158,045 161,53 161,00
14/01/2026 1.582.538 -0,96% 157,3999 157,3999 161,36 159,30
13/01/2026 1.500.113 0,71% 160,67 159,15 161,69 160,85
12/01/2026 2.131.213 1,55% 157,43 155,16 160,59 159,71
09/01/2026 3.696.518 7,80% 149,60 147,95 157,63 157,28
08/01/2026 2.189.247 4,73% 138,75 137,70 146,22 145,90
07/01/2026 2.757.083 -3,59% 144,26 138,34 145,82 139,31
06/01/2026 2.620.733 -1,35% 143,50 140,3801 144,87 144,50
05/01/2026 1.126.104 0,52% 146,00 144,02 148,50 146,48
02/01/2026 956.661 1,17% 144,03 143,1801 146,12 145,72
31/12/2025 536.707 -1,03% 144,07 143,98 145,39 144,03
30/12/2025 554.281 -0,30% 146,30 144,03 146,30 144,03
29/12/2025 621.099 -0,25% 146,60 144,77 146,60 145,96
26/12/2025 509.912 -0,21% 146,63 145,055 146,856 146,32
24/12/2025 533.191 1,45% 144,0138 143,73 147,20 146,63
23/12/2025 1.878.176 -0,63% 145,13 143,29 145,94 144,47
22/12/2025 1.195.964 -1,22% 146,8272 144,73 147,2652 145,38
19/12/2025 2.213.255 -2,79% 150,82 146,09 150,82 147,18
18/12/2025 1.859.211 -0,40% 157,89 151,205 157,89 151,40
17/12/2025 2.318.845 -2,01% 151,75 150,1863 153,26 152,00
16/12/2025 1.457.221 -0,86% 156,82 153,446 156,87 155,12
15/12/2025 1.039.310 0,01% 155,67 154,98 158,20 156,47
12/12/2025 1.305.634 0,81% 154,90 154,52 157,21 156,45
11/12/2025 844.233 -0,04% 156,47 154,80 157,95 155,20
10/12/2025 1.481.987 3,96% 150,79 149,895 155,545 155,27
09/12/2025 1.970.880 -2,02% 150,34 148,77 152,00 149,35
08/12/2025 1.796.066 -3,90% 158,41 152,06 158,41 152,43
05/12/2025 1.112.385 -1,31% 160,70 158,53 162,10 158,62

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco