D R Horton Inc (DHI)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 15/07/2025 |
2.775.670 |
-4,61%
|
136,40
|
129,73
|
137,45
|
129,82
|
| 14/07/2025 |
1.858.205 |
-0,53%
|
136,955
|
133,55
|
137,60
|
136,10
|
| 11/07/2025 |
2.265.964 |
-2,01%
|
139,22
|
136,34
|
141,81
|
136,82
|
| 10/07/2025 |
4.517.616 |
0,87%
|
132,53
|
132,35
|
141,81
|
139,62
|
| 09/07/2025 |
3.038.688 |
5,36%
|
130,43
|
130,00
|
139,05
|
138,41
|
| 08/07/2025 |
1.564.182 |
0,31%
|
131,00
|
129,53
|
132,905
|
131,37
|
| 07/07/2025 |
1.707.589 |
-0,71%
|
131,40
|
129,53
|
132,905
|
130,97
|
| 04/07/2025 |
1.763.048 |
-2,48%
|
135,72
|
131,65
|
136,38
|
131,90
|
| 03/07/2025 |
1.762.978 |
-2,67%
|
134,565
|
131,65
|
136,98
|
131,93
|
| 02/07/2025 |
2.297.752 |
1,31%
|
128,59
|
128,01
|
136,77
|
135,61
|
| 01/07/2025 |
2.984.563 |
3,86%
|
128,92
|
127,7906
|
136,41
|
133,90
|
| 30/06/2025 |
1.165.504 |
0,18%
|
128,70
|
127,7906
|
129,45
|
128,92
|
| 27/06/2025 |
1.306.360 |
1,22%
|
127,61
|
125,04
|
130,01
|
128,69
|
| 26/06/2025 |
1.539.847 |
-0,11%
|
128,59
|
125,04
|
129,315
|
127,15
|
| 25/06/2025 |
1.190.718 |
-1,81%
|
129,38
|
126,46
|
130,67
|
127,29
|
| 24/06/2025 |
2.272.522 |
0,75%
|
130,06
|
122,83
|
130,67
|
129,63
|
| 23/06/2025 |
2.136.484 |
3,59%
|
125,60
|
122,83
|
128,89
|
128,66
|
| 20/06/2025 |
1.183.075 |
2,39%
|
122,37
|
121,375
|
124,50
|
124,20
|
| 19/06/2025 |
1.733.840 |
0,90%
|
120,275
|
119,635
|
123,47
|
121,28
|
| 18/06/2025 |
1.718.575 |
1,13%
|
123,86
|
119,56
|
126,32
|
121,26
|
| 17/06/2025 |
1.780.505 |
-3,02%
|
124,44
|
119,56
|
126,32
|
119,92
|
| 16/06/2025 |
1.081.638 |
0,46%
|
124,5395
|
122,69
|
124,63
|
123,65
|
| 13/06/2025 |
1.650.723 |
-2,44%
|
124,10
|
122,16
|
126,90
|
123,08
|
| 12/06/2025 |
1.220.027 |
1,15%
|
128,99
|
123,11
|
130,27
|
126,24
|
| 11/06/2025 |
2.231.095 |
-1,68%
|
124,37
|
123,14
|
130,27
|
124,81
|
| 10/06/2025 |
1.916.336 |
3,50%
|
123,29
|
120,17
|
127,08
|
126,94
|
| 09/06/2025 |
1.098.445 |
1,58%
|
121,48
|
120,17
|
123,23
|
122,65
|
| 06/06/2025 |
1.101.967 |
-1,63%
|
122,95
|
120,615
|
123,71
|
120,74
|
| 05/06/2025 |
1.159.274 |
-0,64%
|
118,97
|
118,65
|
124,966
|
122,74
|
| 04/06/2025 |
1.966.335 |
4,38%
|
116,65
|
115,79
|
124,12
|
123,53
|
| 03/06/2025 |
1.922.094 |
1,25%
|
117,00
|
114,17
|
118,64
|
118,35
|
| 02/06/2025 |
2.015.236 |
-0,99%
|
117,90
|
114,19
|
118,66
|
116,89
|
| 30/05/2025 |
1.871.710 |
-0,27%
|
118,42
|
117,00
|
118,955
|
118,06
|
| 29/05/2025 |
1.594.638 |
0,75%
|
121,075
|
117,1125
|
121,17
|
118,27
|
| 28/05/2025 |
1.508.635 |
-3,37%
|
120,08
|
117,34
|
121,706
|
117,39
|
| 27/05/2025 |
1.015.136 |
2,40%
|
120,40
|
119,10
|
121,74
|
121,48
|
| 23/05/2025 |
979.956 |
-0,21%
|
118,65
|
117,08
|
119,38
|
118,65
|
| 22/05/2025 |
1.679.962 |
-0,57%
|
122,055
|
117,47
|
122,51
|
118,90
|
| 21/05/2025 |
1.793.120 |
-2,53%
|
124,89
|
119,17
|
125,43
|
119,58
|
| 20/05/2025 |
968.283 |
-1,80%
|
124,83
|
122,31
|
125,37
|
122,68
|
| 19/05/2025 |
1.026.095 |
-0,65%
|
124,00
|
122,87
|
125,195
|
124,93
|
| 16/05/2025 |
1.171.833 |
1,91%
|
122,49
|
120,115
|
125,78
|
125,75
|
| 15/05/2025 |
1.386.852 |
1,08%
|
125,90
|
120,115
|
126,09
|
123,39
|
| 14/05/2025 |
1.876.532 |
-3,40%
|
127,42
|
121,65
|
128,03
|
122,07
|
| 13/05/2025 |
1.512.712 |
0,17%
|
126,59
|
124,195
|
128,36
|
126,36
|
| 12/05/2025 |
1.680.603 |
3,37%
|
126,59
|
124,195
|
128,36
|
126,14
|
| 09/05/2025 |
2.009.250 |
-1,46%
|
124,11
|
121,71
|
125,32
|
122,03
|
| 08/05/2025 |
1.674.310 |
0,87%
|
122,78
|
122,09
|
125,32
|
123,84
|
| 07/05/2025 |
1.413.144 |
0,73%
|
124,26
|
121,75
|
125,37
|
122,77
|
| 06/05/2025 |
1.494.261 |
-3,02%
|
125,00
|
121,755
|
127,42
|
121,88
|
| 05/05/2025 |
1.256.672 |
-1,29%
|
126,77
|
125,33
|
127,44
|
125,67
|
| 02/05/2025 |
1.236.380 |
1,73%
|
126,68
|
124,98
|
128,07
|
127,31
|
| 01/05/2025 |
1.312.652 |
-0,63%
|
123,30
|
122,285
|
127,81
|
125,15
|
| 30/04/2025 |
1.198.852 |
1,23%
|
124,585
|
122,285
|
126,615
|
126,34
|
| 29/04/2025 |
1.030.665 |
-0,34%
|
124,59
|
123,59
|
127,38
|
124,75
|
| 28/04/2025 |
929.827 |
0,49%
|
123,67
|
123,67
|
125,91
|
125,17
|
| 25/04/2025 |
1.070.198 |
-1,17%
|
126,14
|
123,48
|
126,49
|
124,56
|
