D R Horton Inc (DHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	971.033	0,49%	103,80	102,26	104,96	104,30
05/10/2023	914.275	-0,56%	103,56	103,29	105,31	103,79
04/10/2023	1.292.224	1,48%	105,20	102,80	104,7999	104,37
03/10/2023	2.252.965	-3,14%	106,87	101,9601	105,94	102,85
02/10/2023	1.495.820	-1,20%	106,87	104,91	108,063	106,18
29/09/2023	926.777	-1,33%	109,80	106,9704	110,48	107,47
28/09/2023	1.055.881	1,79%	106,81	106,67	109,34	108,92
27/09/2023	727.595	-0,42%	108,395	106,60	109,05	107,01
26/09/2023	976.155	-0,66%	107,50	107,35	108,81	107,46
25/09/2023	786.538	-1,03%	108,60	107,93	109,52	108,17
22/09/2023	999.761	0,23%	110,27	108,54	110,49	109,30
21/09/2023	2.671.874	-3,67%	110,94	108,00	115,77	109,05
20/09/2023	1.809.182	-0,34%	113,21	112,99	115,77	113,20
19/09/2023	933.977	0,35%	113,21	112,415	114,28	113,59
18/09/2023	986.544	0,73%	112,37	111,57	113,65	113,19
15/09/2023	2.094.644	-2,46%	113,30	110,42	113,085	112,37
14/09/2023	1.252.148	1,18%	114,96	113,74	115,69	115,20
13/09/2023	897.242	-0,68%	117,75	112,69	115,48	113,86
12/09/2023	1.217.118	-2,75%	117,75	114,4214	118,4299	114,64
11/09/2023	642.300	0,49%	117,75	117,11	119,73	117,88
08/09/2023	708.717	0,17%	117,10	116,545	118,4499	117,31
07/09/2023	1.029.857	1,28%	115,43	114,48	117,755	117,11
06/09/2023	1.334.603	1,18%	115,05	114,4601	116,13	115,63
05/09/2023	1.369.974	-4,91%	119,835	113,89	119,87	114,28
04/09/2023	909.655	0,98%	119,48	119,37	120,98	120,18
01/09/2023	909.655	0,98%	119,48	119,37	120,98	120,18
31/08/2023	969.582	0,02%	119,49	118,155	119,335	119,02
30/08/2023	1.399.011	1,51%	117,51	116,825	120,445	119,00
29/08/2023	1.144.048	1,39%	115,88	114,29	117,74	117,23
28/08/2023	801.245	0,59%	115,88	114,41	116,08	115,62
25/08/2023	1.772.174	-1,51%	117,00	112,52	117,075	114,94
24/08/2023	779.483	-0,98%	117,49	116,56	118,6175	116,70
23/08/2023	1.153.709	0,62%	116,635	116,47	118,93	117,86
22/08/2023	950.057	1,03%	116,635	116,36	117,87	117,13
21/08/2023	1.425.040	-1,17%	117,135	114,36	117,6999	115,94
18/08/2023	1.555.012	0,70%	123,39	115,42	117,79	117,31
17/08/2023	2.362.319	-5,05%	123,39	116,22	123,765	116,50
16/08/2023	1.320.972	-3,27%	126,615	122,57	126,78	122,69
15/08/2023	2.319.719	2,89%	126,74	123,14	127,82	126,84
14/08/2023	1.124.498	0,22%	122,81	121,93	123,58	123,28
11/08/2023	758.463	-0,36%	127,23	122,72	124,8999	123,01
10/08/2023	1.049.562	-2,07%	127,23	122,2601	128,0799	123,45
09/08/2023	768.670	-1,15%	127,23	125,99	127,95	126,06
08/08/2023	801.038	0,03%	127,33	125,54	127,90	127,53
07/08/2023	853.614	1,42%	125,05	123,50	127,80	127,49
04/08/2023	907.961	2,29%	125,05	123,50	126,52	125,71
03/08/2023	1.397.387	-2,06%	125,05	121,79	125,12	123,15
02/08/2023	981.675	-1,70%	126,67	124,60	127,40	125,74
01/08/2023	779.961	0,71%	126,67	126,30	128,34	127,92
31/07/2023	1.036.207	-0,42%	130,50	124,91	128,2099	127,02
28/07/2023	1.344.257	0,39%	130,50	127,125	128,705	127,55
27/07/2023	1.318.897	-1,24%	130,50	126,49	129,67	127,05
26/07/2023	1.350.707	-1,80%	130,50	127,80	131,345	128,64
25/07/2023	1.694.839	0,76%	130,30	129,515	131,92	131,00
24/07/2023	1.717.761	1,91%	131,85	127,76	130,08	130,01
21/07/2023	1.478.256	1,72%	131,85	126,202	128,86	127,58
20/07/2023	3.331.829	-1,90%	128,17	122,50	132,2999	125,42
19/07/2023	1.173.051	-0,02%	128,17	126,70	128,17	127,85
18/07/2023	1.048.183	-0,13%	128,17	127,75	129,70	127,88
17/07/2023	1.564.070	-1,73%	126,76	127,575	129,99	128,05
14/07/2023	2.062.908	3,04%	126,76	126,68	130,43	130,31
13/07/2023	1.587.824	2,22%	124,80	124,22	126,53	126,46
12/07/2023	1.476.617	3,60%	119,62	120,16	123,725	123,71
11/07/2023	1.466.453	0,19%	119,62	118,985	119,95	119,41
10/07/2023	895.139	3,29%	121,49	115,26	119,26	119,19
07/07/2023	1.485.530	0,46%	121,49	114,20	116,185	115,39
06/07/2023	2.127.847	-3,71%	121,49	114,20	117,275	114,86
05/07/2023	898.950	-0,18%	121,49	118,93	121,74	119,9531
04/07/2023	644.137	-1,25%	121,775	119,76	122,03	120,17
03/07/2023	644.137	-1,25%	121,775	119,76	122,03	120,17
30/06/2023	1.559.757	1,12%	120,91	119,89	122,305	121,69
29/06/2023	1.743.450	-1,52%	123,01	119,45	121,61	120,34
28/06/2023	1.187.125	-0,69%	123,01	121,73	124,03	122,20
27/06/2023	1.863.501	2,64%	120,34	120,20	123,78	123,05
26/06/2023	1.159.851	-0,42%	120,70	119,15	121,81	119,89
23/06/2023	847.391	0,64%	119,39	119,33	120,62	120,40
22/06/2023	1.480.688	0,56%	118,96	117,905	119,625	119,63
21/06/2023	965.188	0,54%	117,11	116,70	119,61	118,96
20/06/2023	1.044.078	1,65%	116,74	117,09	119,41	118,32
19/06/2023	1.162.132	0,86%	116,74	115,89	117,94	116,40
16/06/2023	1.162.132	0,86%	116,74	115,89	117,94	116,40
15/06/2023	1.302.266	1,59%	116,74	114,24	116,139	115,41
14/06/2023	1.233.072	-1,88%	116,74	113,29	116,76	113,60
13/06/2023	1.179.015	-0,24%	116,74	115,655	117,36	115,78
12/06/2023	1.108.863	1,80%	114,37	113,44	116,74	116,06
09/06/2023	847.977	0,65%	113,32	112,51	114,73	114,01
08/06/2023	740.492	-0,60%	113,80	112,85	115,10	113,27
07/06/2023	889.750	-1,15%	115,315	113,855	116,26	113,95
06/06/2023	856.275	3,46%	111,92	111,57	115,605	115,27
05/06/2023	742.219	-0,54%	111,66	109,9926	111,95	111,42
02/06/2023	1.031.381	3,26%	107,44	107,33	112,13	112,02
01/06/2023	755.035	1,54%	107,44	107,33	108,53	108,48
31/05/2023	1.157.047	0,64%	107,68	106,60	108,39	106,84
30/05/2023	1.157.047	0,64%	107,68	106,60	108,39	107,39
29/05/2023	1.129.384	-0,08%	107,68	105,24	106,77	106,71
26/05/2023	1.129.384	-0,08%	107,68	105,24	106,77	106,71
25/05/2023	1.574.444	0,34%	107,68	106,13	107,98	106,80
24/05/2023	1.404.254	0,52%	106,63	106,07	107,71	106,44
23/05/2023	2.231.550	-2,03%	107,60	105,05	107,87	105,89
22/05/2023	1.242.458	-1,92%	109,995	107,84	110,98	108,08