D R Horton Inc (DHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	992.628	-2,04%	112,07	109,57	112,50	110,19
18/05/2023	1.141.924	0,17%	112,07	111,50	112,84	112,48
17/05/2023	873.444	0,44%	112,12	111,43	112,875	112,29
16/05/2023	1.050.957	1,79%	109,08	108,40	112,0425	111,77
15/05/2023	802.974	1,11%	108,96	108,02	110,305	109,80
12/05/2023	690.466	-0,51%	109,41	107,5898	109,73	108,59
11/05/2023	670.093	0,35%	108,97	108,45	109,54	109,15
10/05/2023	447.864	-0,20%	109,17	107,87	109,485	108,77
09/05/2023	860.037	0,45%	108,48	108,125	109,77	108,99
08/05/2023	1.393.606	0,35%	107,34	107,0838	108,67	108,50
05/05/2023	922.186	0,84%	107,56	107,15	108,27	108,12
04/05/2023	1.334.545	-2,20%	109,33	107,16	110,01	107,22
03/05/2023	1.108.152	0,97%	108,605	107,51	111,19	109,63
02/05/2023	942.551	0,38%	108,48	106,65	109,03	108,58
01/05/2023	959.486	-1,28%	109,60	108,01	110,275	108,42
28/04/2023	780.661	1,37%	108,54	108,19	109,95	109,82
27/04/2023	1.154.648	2,14%	106,73	106,65	108,38	108,34
26/04/2023	846.721	-1,98%	108,09	105,61	107,80	106,07
25/04/2023	1.048.327	-0,28%	108,09	107,72	109,15	108,21
24/04/2023	1.191.222	1,81%	106,46	106,00	108,53	108,51
21/04/2023	1.755.223	-0,95%	107,685	106,07	108,686	106,58
20/04/2023	3.992.298	5,64%	101,42	106,77	110,3584	107,60
19/04/2023	1.729.481	-0,31%	101,42	100,51	102,54	101,86
18/04/2023	1.548.507	2,71%	100,34	100,20	102,37	102,18
17/04/2023	1.474.637	1,25%	98,155	97,96	99,52	99,48
14/04/2023	1.431.850	0,28%	97,47	97,325	98,66	98,25
13/04/2023	1.145.757	-0,89%	99,56	97,85	99,63	97,98
12/04/2023	1.352.829	-0,91%	100,69	98,61	101,13	98,86
11/04/2023	1.851.352	3,69%	97,41	97,55	100,365	99,77
10/04/2023	1.181.366	0,61%	95,405	95,21	96,70	96,22
06/04/2023	1.784.865	-1,80%	97,195	94,25	97,15	95,64
05/04/2023	1.556.329	-0,02%	97,63	96,50	98,265	97,39
04/04/2023	1.318.558	-0,72%	97,985	96,73	98,43	97,41
03/04/2023	1.542.121	0,44%	97,385	97,31	99,03	98,12
31/03/2023	2.001.528	2,58%	95,17	95,19	97,91	97,69
30/03/2023	635.897	-0,55%	95,87	95,09	96,1764	95,23
29/03/2023	956.019	0,06%	96,92	94,885	96,60	95,76
28/03/2023	915.503	0,43%	95,64	95,395	96,67	95,70
27/03/2023	1.209.417	-1,69%	97,08	95,13	97,49	95,29
24/03/2023	1.130.573	0,68%	96,29	94,6889	97,50	96,93
23/03/2023	1.632.608	0,60%	96,83	95,685	99,375	96,28
22/03/2023	1.973.449	-1,17%	96,315	95,65	97,84	95,71
21/03/2023	1.764.036	0,22%	97,20	95,96	97,905	96,84
20/03/2023	1.242.755	-0,83%	97,10	96,335	98,19	96,63
17/03/2023	793.126	-0,65%	98,24	96,59	98,41	97,44
16/03/2023	1.414.159	1,87%	95,56	95,135	98,74	98,08
15/03/2023	1.871.618	-1,27%	97,27	95,19	98,97	96,28
14/03/2023	1.360.686	2,02%	96,85	96,51	98,64	97,52
13/03/2023	2.151.650	1,63%	92,88	92,50	97,06	95,63
10/03/2023	2.135.998	-0,89%	94,97	93,04	97,355	94,10
09/03/2023	2.252.168	1,23%	94,26	94,06	96,575	94,94
08/03/2023	1.384.822	2,87%	91,99	91,3097	93,83	93,79
07/03/2023	831.612	-0,32%	92,165	90,8475	92,72	91,17
06/03/2023	1.029.225	-1,42%	91,98	91,19	92,8401	91,46
03/03/2023	1.236.711	2,19%	92,10	91,27	93,20	92,78
02/03/2023	987.322	-0,11%	90,45	89,05	91,26	90,79
01/03/2023	774.576	-1,72%	92,10	90,84	93,01	90,89
28/02/2023	623.043	1,08%	91,11	91,31	92,82	92,48
27/02/2023	796.050	0,36%	92,57	91,00	92,77	91,49
24/02/2023	891.175	-1,19%	90,22	89,89	91,82	91,16
23/02/2023	861.750	1,23%	91,85	90,57	92,56	92,26
22/02/2023	1.609.367	0,98%	91,08	90,54	92,005	91,14
21/02/2023	2.113.501	-4,37%	91,96	90,07	93,69	90,26
20/02/2023	2.391.608	-2,85%	96,285	93,15	96,425	94,38
17/02/2023	2.391.608	-2,85%	96,285	93,15	96,425	94,38
16/02/2023	1.479.876	-2,11%	97,915	96,37	97,95	97,15
15/02/2023	1.065.223	0,07%	98,11	97,74	100,00	99,24
14/02/2023	1.023.429	-1,34%	99,24	98,59	100,61	99,17
13/02/2023	985.775	1,96%	98,92	98,345	100,595	100,52
10/02/2023	1.137.936	0,90%	97,29	97,09	98,75	98,59
09/02/2023	1.191.507	0,31%	98,51	97,635	99,20	97,71
08/02/2023	1.674.877	-2,05%	99,06	96,75	99,14	97,41
07/02/2023	1.134.629	1,29%	97,38	97,16	99,995	99,45
06/02/2023	1.502.043	-1,05%	98,56	97,17	98,96	98,18
03/02/2023	1.114.466	-3,37%	100,26	99,21	101,64	99,47
02/02/2023	1.225.922	3,04%	101,49	101,25	104,14	102,94
01/02/2023	1.174.124	1,23%	98,025	96,53	100,87	99,90
31/01/2023	1.789.772	4,07%	95,99	95,42	98,72	98,69
30/01/2023	1.109.128	-1,75%	95,51	94,76	97,17	94,83
27/01/2023	788.652	-0,30%	96,42	95,96	97,315	96,52
26/01/2023	893.627	1,39%	96,31	94,88	97,37	96,81
25/01/2023	1.268.789	-1,57%	95,64	94,89	96,22	95,48
24/01/2023	1.868.880	1,38%	96,92	95,55	98,91	97,00
23/01/2023	1.421.264	1,27%	93,84	93,795	96,01	95,68
20/01/2023	1.098.182	2,67%	92,355	90,885	94,56	94,48
19/01/2023	1.451.611	-2,84%	93,90	91,88	94,16	92,02
18/01/2023	1.008.219	-0,68%	96,51	94,41	97,3194	94,71
17/01/2023	848.547	0,42%	94,51	94,29	95,49	95,36
16/01/2023	1.043.007	-0,66%	92,90	92,6253	95,81	94,96
13/01/2023	1.043.007	-0,66%	92,90	92,6253	95,81	94,96
12/01/2023	1.172.435	-0,03%	95,43	93,00	96,57	95,59
11/01/2023	1.282.678	2,18%	94,39	93,80	95,87	95,62
10/01/2023	802.691	0,87%	92,30	91,665	93,71	93,58
09/01/2023	1.075.120	-0,87%	93,54	92,46	94,59	92,77
06/01/2023	915.895	1,38%	92,785	92,41	94,0833	93,58
05/01/2023	1.140.510	0,73%	90,18	89,79	92,38	92,31
04/01/2023	1.121.314	1,06%	92,11	91,28	92,82	91,64
03/01/2023	1.290.180	1,73%	90,80	89,395	91,11	90,68
02/01/2023	768.026	-0,29%	88,32	88,23	89,465	89,14
30/12/2022	768.026	-0,29%	88,32	88,23	89,465	89,14