D R Horton Inc (DHI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
687.603 |
-0,82%
|
168,78
|
165,915
|
169,06
|
167,40
|
| 29/11/2024 |
643.158 |
-1,43%
|
170,60
|
167,00
|
172,39
|
168,78
|
| 27/11/2024 |
839.008 |
0,43%
|
170,96
|
167,33
|
171,7444
|
169,43
|
| 26/11/2024 |
891.971 |
-2,45%
|
172,03
|
167,20
|
175,92
|
168,71
|
| 25/11/2024 |
1.694.621 |
5,75%
|
166,28
|
166,28
|
175,92
|
172,94
|
| 22/11/2024 |
1.385.668 |
1,03%
|
163,66
|
161,52
|
164,33
|
163,53
|
| 21/11/2024 |
1.207.503 |
-0,77%
|
164,59
|
161,66
|
165,1975
|
161,86
|
| 20/11/2024 |
755.057 |
0,51%
|
162,51
|
158,63
|
163,4896
|
163,12
|
| 19/11/2024 |
1.025.900 |
0,53%
|
160,195
|
158,63
|
163,02
|
162,30
|
| 18/11/2024 |
921.925 |
-0,10%
|
161,20
|
160,12
|
163,02
|
161,45
|
| 15/11/2024 |
1.181.146 |
-1,30%
|
162,67
|
160,83
|
165,69
|
161,61
|
| 14/11/2024 |
1.085.218 |
1,62%
|
161,88
|
160,92
|
165,69
|
163,74
|
| 13/11/2024 |
1.253.262 |
-0,43%
|
165,00
|
160,92
|
165,765
|
161,13
|
| 12/11/2024 |
1.434.106 |
-3,13%
|
169,09
|
161,71
|
170,2099
|
161,83
|
| 11/11/2024 |
792.059 |
-0,79%
|
169,01
|
166,67
|
170,2099
|
167,06
|
| 08/11/2024 |
875.681 |
0,40%
|
166,27
|
166,0601
|
169,45
|
168,79
|
| 07/11/2024 |
1.065.673 |
0,84%
|
165,00
|
159,90
|
169,29
|
168,11
|
| 06/11/2024 |
3.395.201 |
-3,79%
|
167,40
|
159,90
|
173,48
|
166,71
|
| 05/11/2024 |
1.610.808 |
%
|
168,71
|
167,70
|
173,48
|
173,27
|
| 04/11/2024 |
1.747.155 |
%
|
168,71
|
169,065
|
175,60
|
170,74
|
| 01/11/2024 |
2.106.747 |
%
|
168,16
|
166,62
|
174,39
|
167,64
|
| 31/10/2024 |
1.402.049 |
%
|
168,16
|
167,33
|
170,4095
|
169,08
|
| 30/10/2024 |
2.234.893 |
%
|
153,21
|
166,28
|
171,77
|
169,29
|
| 29/10/2024 |
6.006.606 |
%
|
153,21
|
153,70
|
167,73
|
167,32
|
| 28/10/2024 |
1.210.755 |
%
|
183,19
|
178,60
|
182,73
|
180,40
|
| 25/10/2024 |
844.760 |
%
|
183,19
|
179,02
|
183,185
|
179,24
|
| 24/10/2024 |
705.043 |
%
|
179,18
|
182,105
|
184,33
|
182,70
|
| 23/10/2024 |
1.123.853 |
%
|
179,18
|
178,75
|
181,29
|
180,29
|
| 22/10/2024 |
1.642.213 |
%
|
193,00
|
179,6171
|
183,3344
|
180,39
|
| 21/10/2024 |
934.225 |
%
|
193,00
|
185,95
|
193,37
|
186,27
|
| 18/10/2024 |
894.939 |
%
|
192,00
|
191,0059
|
195,50
|
194,56
|
| 17/10/2024 |
848.011 |
%
|
192,00
|
189,2614
|
192,62
|
190,95
|
| 16/10/2024 |
634.265 |
%
|
191,00
|
190,5352
|
192,55
|
192,43
|
| 15/10/2024 |
992.930 |
%
|
183,21
|
188,70
|
192,185
|
189,40
|
| 14/10/2024 |
664.490 |
%
|
183,21
|
183,22
|
187,415
|
187,11
|
| 11/10/2024 |
560.585 |
%
|
183,92
|
182,75
|
184,93
|
182,82
|
| 10/10/2024 |
714.420 |
%
|
189,595
|
182,435
|
185,22
|
183,39
|
| 09/10/2024 |
612.944 |
%
|
189,595
|
183,85
|
185,84
|
185,26
|
| 08/10/2024 |
543.164 |
%
|
189,595
|
184,2524
|
187,3772
|
185,48
|
| 07/10/2024 |
845.569 |
%
|
189,595
|
181,99
|
185,47
|
185,16
|
| 04/10/2024 |
1.366.125 |
%
|
189,595
|
181,87
|
191,1275
|
184,64
|
| 03/10/2024 |
930.805 |
%
|
189,595
|
187,64
|
191,236
|
190,21
|
| 02/10/2024 |
911.904 |
%
|
192,20
|
188,5386
|
191,72
|
190,56
|
| 01/10/2024 |
784.844 |
%
|
192,20
|
189,9593
|
193,25
|
192,72
|
| 30/09/2024 |
586.553 |
%
|
187,905
|
187,93
|
190,97
|
190,77
|
| 27/09/2024 |
745.838 |
%
|
187,905
|
189,03
|
193,11
|
190,35
|
| 26/09/2024 |
1.014.542 |
%
|
187,905
|
186,66
|
188,37
|
188,01
|
| 25/09/2024 |
1.259.939 |
%
|
190,36
|
186,65
|
190,78
|
187,17
|
| 24/09/2024 |
651.826 |
%
|
193,18
|
190,89
|
193,96
|
192,37
|
| 23/09/2024 |
917.523 |
%
|
193,18
|
191,12
|
194,6329
|
193,46
|
| 20/09/2024 |
1.216.162 |
%
|
192,56
|
191,06
|
194,36
|
191,89
|
| 19/09/2024 |
1.093.579 |
%
|
195,695
|
194,04
|
199,85
|
197,06
|
| 18/09/2024 |
1.171.732 |
%
|
195,695
|
192,67
|
197,54
|
194,19
|
| 17/09/2024 |
717.283 |
%
|
196,00
|
192,785
|
195,92
|
195,79
|
| 16/09/2024 |
881.452 |
%
|
196,63
|
191,99
|
196,63
|
194,60
|
| 13/09/2024 |
1.347.793 |
%
|
185,73
|
191,71
|
195,00
|
194,80
|
| 12/09/2024 |
521.277 |
%
|
185,12
|
185,515
|
189,3654
|
188,81
|
| 11/09/2024 |
900.699 |
%
|
185,12
|
181,38
|
186,33
|
185,16
|
| 10/09/2024 |
913.314 |
%
|
186,63
|
186,06
|
189,68
|
187,53
|
| 09/09/2024 |
888.565 |
%
|
186,63
|
186,00
|
189,64
|
187,52
|
| 06/09/2024 |
1.235.063 |
%
|
184,56
|
185,50
|
189,16
|
186,14
|
| 05/09/2024 |
616.436 |
%
|
184,775
|
182,54
|
185,48
|
183,79
|
| 04/09/2024 |
619.596 |
%
|
183,50
|
181,63
|
184,35
|
184,19
|
| 03/09/2024 |
678.376 |
%
|
189,00
|
182,58
|
190,32
|
184,47
|
| 30/08/2024 |
634.523 |
%
|
187,79
|
184,67
|
189,28
|
188,76
|
| 29/08/2024 |
422.371 |
%
|
187,79
|
185,452
|
189,085
|
186,85
|
| 28/08/2024 |
584.944 |
%
|
187,20
|
186,18
|
189,4796
|
187,57
|
| 27/08/2024 |
595.827 |
%
|
187,20
|
186,16
|
188,48
|
187,54
|
| 26/08/2024 |
1.243.535 |
%
|
193,455
|
188,67
|
195,54
|
189,06
|
| 23/08/2024 |
1.877.367 |
%
|
187,68
|
186,84
|
192,41
|
191,79
|
| 22/08/2024 |
1.142.643 |
%
|
186,33
|
183,9101
|
187,8309
|
185,74
|
| 21/08/2024 |
1.449.273 |
%
|
182,25
|
181,93
|
187,11
|
186,46
|
| 20/08/2024 |
757.287 |
%
|
179,95
|
179,01
|
183,70
|
179,61
|
| 19/08/2024 |
1.017.435 |
%
|
179,95
|
178,13
|
181,47
|
181,45
|
| 16/08/2024 |
1.019.356 |
%
|
175,34
|
172,71
|
178,6899
|
178,02
|
| 15/08/2024 |
736.665 |
%
|
176,075
|
172,71
|
175,59
|
175,29
|
| 14/08/2024 |
708.502 |
%
|
176,075
|
174,0001
|
176,8538
|
174,21
|
| 13/08/2024 |
869.363 |
%
|
173,86
|
173,28
|
176,95
|
175,04
|
| 12/08/2024 |
898.560 |
%
|
173,125
|
170,468
|
173,885
|
172,07
|
| 09/08/2024 |
1.094.328 |
%
|
173,83
|
172,76
|
175,62
|
172,97
|
| 08/08/2024 |
1.030.682 |
%
|
170,78
|
169,0001
|
173,65
|
172,73
|
| 07/08/2024 |
1.389.318 |
%
|
175,79
|
168,645
|
177,40
|
169,00
|
| 06/08/2024 |
1.032.283 |
%
|
173,54
|
171,00
|
177,68
|
173,64
|
| 05/08/2024 |
1.374.888 |
%
|
167,65
|
167,02
|
175,45
|
172,9358
|
| 02/08/2024 |
1.744.015 |
%
|
181,31
|
173,73
|
180,92
|
177,62
|
| 01/08/2024 |
1.390.248 |
%
|
181,31
|
177,29
|
183,21
|
179,05
|
| 31/07/2024 |
1.584.221 |
%
|
181,61
|
178,05
|
185,4261
|
179,93
|
| 30/07/2024 |
887.159 |
%
|
180,02
|
177,3649
|
181,37
|
180,44
|
| 29/07/2024 |
761.705 |
%
|
176,55
|
176,23
|
179,80
|
178,71
|
| 26/07/2024 |
1.820.402 |
%
|
176,55
|
175,74
|
180,15
|
176,94
|
| 25/07/2024 |
1.435.161 |
%
|
176,55
|
170,53
|
176,58
|
172,70
|
| 24/07/2024 |
1.395.415 |
%
|
176,55
|
170,9505
|
176,79
|
171,07
|
| 23/07/2024 |
1.265.153 |
%
|
176,55
|
174,82
|
178,71
|
176,56
|
| 22/07/2024 |
1.974.761 |
%
|
174,85
|
172,025
|
178,00
|
177,16
|
| 19/07/2024 |
2.008.954 |
%
|
174,54
|
171,14
|
177,02
|
173,84
|
| 18/07/2024 |
5.996.428 |
%
|
167,23
|
165,57
|
177,47
|
173,42
|
| 17/07/2024 |
2.172.497 |
%
|
154,625
|
157,12
|
162,125
|
157,51
|
| 16/07/2024 |
1.651.595 |
%
|
154,625
|
154,49
|
162,63
|
162,26
|
| 15/07/2024 |
1.268.089 |
%
|
154,11
|
151,665
|
154,775
|
152,16
|
| 12/07/2024 |
2.191.831 |
%
|
144,17
|
150,90
|
155,35
|
153,74
|
