D R Horton Inc (DHI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
1.986.088 |
-2,59%
|
164,00
|
159,90
|
165,97
|
160,73
|
| 03/12/2025 |
2.017.763 |
4,13%
|
158,5316
|
158,5316
|
165,13
|
165,00
|
| 02/12/2025 |
1.328.158 |
0,69%
|
158,36
|
156,10
|
159,84
|
158,46
|
| 01/12/2025 |
1.388.858 |
-1,08%
|
156,0835
|
156,07
|
159,78
|
157,37
|
| 28/11/2025 |
1.273.310 |
-0,16%
|
156,128
|
155,94
|
159,065
|
159,01
|
| 26/11/2025 |
1.287.019 |
1,44%
|
153,66
|
153,20
|
157,4694
|
156,76
|
| 25/11/2025 |
2.167.444 |
5,79%
|
147,73
|
147,00
|
155,18
|
154,53
|
| 24/11/2025 |
1.567.636 |
-0,43%
|
146,02
|
143,25
|
147,06
|
146,08
|
| 21/11/2025 |
2.767.290 |
6,84%
|
138,10
|
138,10
|
148,15
|
146,71
|
| 20/11/2025 |
1.101.175 |
-0,15%
|
138,03
|
136,725
|
139,60
|
137,32
|
| 19/11/2025 |
1.215.790 |
-0,70%
|
138,81
|
136,39
|
139,32
|
137,53
|
| 18/11/2025 |
1.329.696 |
0,49%
|
136,75
|
134,74
|
139,64
|
138,45
|
| 17/11/2025 |
1.365.413 |
-3,29%
|
141,29
|
137,51
|
141,85
|
137,76
|
| 14/11/2025 |
1.205.672 |
-0,68%
|
143,40
|
142,06
|
146,05
|
142,43
|
| 13/11/2025 |
1.098.478 |
-1,50%
|
145,28
|
143,1243
|
146,115
|
143,40
|
| 12/11/2025 |
1.097.646 |
-0,65%
|
146,99
|
145,58
|
148,22
|
145,58
|
| 11/11/2025 |
918.326 |
1,67%
|
144,90
|
144,90
|
147,455
|
146,99
|
| 10/11/2025 |
1.365.992 |
-0,14%
|
145,32
|
142,40
|
145,34
|
144,57
|
| 07/11/2025 |
1.280.279 |
-0,47%
|
144,01
|
142,2975
|
145,74
|
144,77
|
| 06/11/2025 |
1.025.000 |
-0,16%
|
145,70
|
144,39
|
146,97
|
145,22
|
| 05/11/2025 |
1.019.690 |
-0,14%
|
145,48
|
143,91
|
146,61
|
145,27
|
| 04/11/2025 |
1.086.324 |
0,32%
|
144,98
|
143,5353
|
146,965
|
145,59
|
| 03/11/2025 |
2.150.483 |
-2,70%
|
147,89
|
144,215
|
148,7706
|
145,06
|
| 31/10/2025 |
1.482.971 |
-0,11%
|
148,69
|
147,00
|
150,35
|
149,08
|
| 30/10/2025 |
1.331.434 |
0,67%
|
147,84
|
147,135
|
151,23
|
149,29
|
| 29/10/2025 |
3.015.144 |
-3,55%
|
152,50
|
147,32
|
154,06
|
148,29
|
| 28/10/2025 |
2.669.132 |
-3,22%
|
147,0126
|
147,00
|
157,99
|
153,75
|
| 27/10/2025 |
1.433.491 |
0,58%
|
158,80
|
157,94
|
161,05
|
158,86
|
| 24/10/2025 |
1.211.344 |
-0,38%
|
161,29
|
157,93
|
161,579
|
157,95
|
| 23/10/2025 |
966.777 |
0,22%
|
158,99
|
156,50
|
159,78
|
158,55
|
| 22/10/2025 |
1.694.424 |
-0,27%
|
157,00
|
157,00
|
161,345
|
158,21
|
| 21/10/2025 |
2.103.845 |
3,17%
|
150,947
|
149,49
|
159,53
|
158,63
|
| 20/10/2025 |
1.405.167 |
0,05%
|
154,99
|
153,305
|
155,31
|
153,76
|
| 17/10/2025 |
1.357.145 |
0,50%
|
153,19
|
151,38
|
153,77
|
153,69
|
| 16/10/2025 |
1.818.459 |
-1,49%
|
155,01
|
151,53
|
156,05
|
152,92
|
| 15/10/2025 |
1.348.019 |
-0,98%
|
157,90
|
154,97
|
158,50
|
155,24
|
| 14/10/2025 |
1.522.037 |
2,71%
|
151,07
|
151,07
|
158,56
|
156,74
|
| 13/10/2025 |
1.275.327 |
0,67%
|
152,20
|
150,795
|
153,38
|
152,59
|
| 10/10/2025 |
1.828.536 |
-0,04%
|
152,02
|
149,71
|
153,29
|
151,58
|
| 09/10/2025 |
3.239.996 |
-4,58%
|
157,00
|
150,88
|
157,585
|
151,39
|
| 08/10/2025 |
2.557.780 |
-1,55%
|
161,09
|
155,74
|
161,45
|
158,66
|
| 07/10/2025 |
3.263.357 |
-4,99%
|
167,16
|
160,75
|
167,2775
|
161,16
|
| 06/10/2025 |
958.770 |
-1,96%
|
175,50
|
170,88
|
176,04
|
171,53
|
| 03/10/2025 |
1.148.500 |
2,03%
|
171,51
|
171,30
|
176,22
|
174,95
|
| 02/10/2025 |
1.048.694 |
-0,56%
|
172,46
|
169,195
|
172,91
|
171,47
|
| 01/10/2025 |
1.022.986 |
1,75%
|
169,40
|
169,0001
|
172,52
|
172,44
|
| 30/09/2025 |
709.442 |
-0,17%
|
169,30
|
166,8588
|
170,12
|
169,47
|
| 29/09/2025 |
883.780 |
1,59%
|
168,62
|
166,5787
|
170,566
|
169,83
|
| 26/09/2025 |
932.977 |
1,36%
|
165,99
|
165,00
|
168,38
|
167,20
|
| 25/09/2025 |
1.218.653 |
-1,54%
|
164,4729
|
164,00
|
168,9368
|
165,00
|
| 24/09/2025 |
1.517.392 |
0,72%
|
167,27
|
164,49
|
168,8296
|
167,45
|
| 23/09/2025 |
1.788.433 |
1,24%
|
164,52
|
162,85
|
166,34
|
166,27
|
| 22/09/2025 |
2.142.368 |
-2,42%
|
167,65
|
162,82
|
167,65
|
164,23
|
| 19/09/2025 |
2.272.816 |
-0,76%
|
166,60
|
164,85
|
170,02
|
168,30
|
| 18/09/2025 |
1.433.545 |
-0,23%
|
171,00
|
167,00
|
171,07
|
169,61
|
| 17/09/2025 |
1.941.065 |
-1,07%
|
172,70
|
168,57
|
177,58
|
169,98
|
| 16/09/2025 |
1.580.797 |
-0,19%
|
172,13
|
168,02
|
173,09
|
171,69
|
| 15/09/2025 |
2.733.236 |
-3,33%
|
179,35
|
170,1601
|
179,35
|
172,09
|
| 12/09/2025 |
1.223.163 |
-1,75%
|
180,49
|
177,30
|
180,73
|
177,87
|
| 11/09/2025 |
994.384 |
2,89%
|
177,56
|
176,99
|
181,47
|
181,01
|
| 10/09/2025 |
1.784.537 |
-0,93%
|
179,11
|
174,23
|
180,2488
|
176,13
|
| 09/09/2025 |
2.216.182 |
-3,31%
|
183,70
|
176,21
|
183,70
|
177,88
|
| 08/09/2025 |
1.880.436 |
1,25%
|
182,25
|
180,03
|
184,54
|
184,04
|
| 05/09/2025 |
2.037.734 |
2,89%
|
181,26
|
179,61
|
183,62
|
181,80
|
| 04/09/2025 |
1.742.403 |
2,63%
|
173,0199
|
172,93
|
177,50
|
176,69
|
| 03/09/2025 |
1.539.370 |
1,12%
|
170,6983
|
169,75
|
173,84
|
172,17
|
| 02/09/2025 |
1.746.415 |
0,46%
|
167,00
|
166,16
|
171,1106
|
170,26
|
| 29/08/2025 |
1.116.053 |
0,34%
|
168,71
|
167,83
|
169,75
|
169,48
|
| 28/08/2025 |
1.241.915 |
0,84%
|
168,59
|
166,23
|
169,145
|
168,91
|
| 27/08/2025 |
1.443.301 |
-0,52%
|
168,21
|
166,445
|
169,05
|
167,50
|
| 26/08/2025 |
1.430.338 |
-0,12%
|
169,79
|
167,46
|
169,80
|
168,37
|
| 25/08/2025 |
1.965.654 |
-1,00%
|
171,94
|
168,62
|
171,94
|
168,96
|
| 22/08/2025 |
2.890.178 |
5,42%
|
162,30
|
161,08
|
171,70
|
170,68
|
| 21/08/2025 |
1.965.569 |
-0,92%
|
162,80
|
158,27
|
163,26
|
161,87
|
| 20/08/2025 |
1.981.039 |
-2,92%
|
168,75
|
163,04
|
170,48
|
163,37
|
| 19/08/2025 |
2.486.991 |
1,79%
|
165,37
|
165,37
|
168,93
|
168,11
|
| 18/08/2025 |
2.035.929 |
-0,28%
|
166,58
|
165,16
|
167,28
|
165,16
|
| 15/08/2025 |
3.345.288 |
1,05%
|
169,40
|
163,78
|
169,9965
|
165,62
|
| 14/08/2025 |
2.091.146 |
-1,00%
|
161,48
|
159,50
|
164,23
|
163,90
|
| 13/08/2025 |
2.627.349 |
4,61%
|
159,71
|
159,14
|
167,2075
|
165,55
|
| 12/08/2025 |
1.373.597 |
2,13%
|
158,98
|
154,37
|
158,9977
|
158,26
|
| 11/08/2025 |
1.455.307 |
-0,98%
|
157,07
|
152,265
|
158,4053
|
154,96
|
| 08/08/2025 |
1.529.012 |
1,70%
|
155,00
|
154,00
|
156,50
|
156,50
|
| 07/08/2025 |
1.387.969 |
0,15%
|
154,37
|
153,59
|
158,61
|
153,89
|
| 06/08/2025 |
1.599.033 |
-0,50%
|
155,00
|
153,66
|
156,94
|
153,66
|
| 05/08/2025 |
1.974.316 |
1,01%
|
153,92
|
153,20
|
157,56
|
154,83
|
| 04/08/2025 |
1.713.312 |
1,96%
|
151,42
|
150,00
|
153,63
|
153,28
|
| 01/08/2025 |
3.886.204 |
5,22%
|
144,00
|
142,84
|
150,92
|
150,30
|
| 31/07/2025 |
1.496.031 |
-0,36%
|
141,68
|
141,0718
|
144,395
|
142,84
|
| 30/07/2025 |
2.320.079 |
-2,77%
|
147,57
|
142,4358
|
148,09
|
143,31
|
| 29/07/2025 |
1.527.666 |
0,79%
|
146,74
|
144,02
|
147,62
|
147,35
|
| 28/07/2025 |
1.482.692 |
0,61%
|
146,40
|
144,02
|
147,125
|
146,20
|
| 25/07/2025 |
1.463.631 |
0,43%
|
147,93
|
143,44
|
147,68
|
145,32
|
| 24/07/2025 |
2.438.438 |
-2,34%
|
153,50
|
144,33
|
154,1916
|
144,70
|
| 23/07/2025 |
3.520.293 |
-3,47%
|
144,62
|
141,085
|
154,66
|
148,17
|
| 22/07/2025 |
6.982.070 |
16,98%
|
132,24
|
129,295
|
153,75
|
153,50
|
| 21/07/2025 |
3.458.367 |
-0,44%
|
132,75
|
129,295
|
133,30
|
131,22
|
| 18/07/2025 |
3.048.287 |
0,11%
|
131,38
|
130,05
|
133,45
|
131,80
|
| 17/07/2025 |
1.850.205 |
0,11%
|
131,85
|
129,11
|
132,75
|
131,65
|
| 16/07/2025 |
3.073.525 |
1,17%
|
137,41
|
129,11
|
137,41
|
131,51
|
