D R Horton Inc (DHI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	604.717	1,86%	88,24	87,30	89,78	89,40
28/12/2022	641.651	-1,68%	89,57	87,60	89,65	87,77
27/12/2022	751.835	0,02%	88,71	88,64	89,82	89,20
23/12/2022	384.659	-1,40%	89,90	88,66	90,10	89,09
22/12/2022	1.536.280	0,67%	88,62	87,985	90,39	90,35
21/12/2022	1.943.937	2,40%	88,93	88,90	90,36	89,75
20/12/2022	1.456.569	-0,50%	87,08	86,674	88,83	87,65
19/12/2022	1.217.846	-1,44%	88,75	87,59	89,6688	88,09
16/12/2022	1.720.147	-1,18%	88,98	87,93	89,92	89,38
15/12/2022	2.349.312	3,49%	85,40	84,96	90,68	90,45
14/12/2022	1.178.459	0,13%	87,72	86,60	88,70	87,40
13/12/2022	1.539.161	1,27%	91,48	87,05	92,45	87,29
12/12/2022	798.842	1,01%	85,86	84,56	86,32	86,20
09/12/2022	824.020	-0,69%	84,69	84,55	86,4363	85,34
08/12/2022	644.719	-0,39%	85,85	85,31	87,14	85,93
07/12/2022	740.116	2,81%	84,51	84,32	86,46	86,27
06/12/2022	3.235.605	-0,96%	84,80	82,98	85,47	83,91
05/12/2022	3.587.025	-1,87%	86,99	84,47	85,56	84,72
02/12/2022	4.556.876	-0,43%	86,99	84,52	86,58	86,33
01/12/2022	5.018.221	1,11%	86,99	86,15	88,70	86,70
30/11/2022	6.803.885	2,11%	83,775	82,89	86,05	86,00
29/11/2022	4.352.523	1,09%	83,05	82,72	84,27	84,22
28/11/2022	3.933.313	-0,68%	83,33	82,825	84,21	83,32
25/11/2022	1.593.596	-0,47%	83,79	83,465	84,14	84,10
24/11/2022	4.172.378	2,23%	82,65	82,05	84,79	84,50
23/11/2022	4.172.378	2,23%	82,65	82,05	84,79	84,50
22/11/2022	2.924.209	2,52%	81,65	81,30	82,83	82,66
21/11/2022	2.113.994	-0,93%	83,10	80,34	81,77	80,63
18/11/2022	2.392.240	-0,25%	83,10	80,20	83,22	81,39
17/11/2022	4.059.577	-1,84%	83,795	79,74	81,60	81,59
16/11/2022	3.042.199	-1,25%	83,795	82,40	84,10	83,12
15/11/2022	3.962.143	2,96%	83,30	81,9001	84,48	83,90
14/11/2022	956.532	-4,04%	84,06	81,48	84,485	81,49
11/11/2022	1.555.162	1,19%	81,60	83,30	85,79	84,92
10/11/2022	2.941.241	11,24%	81,60	80,44	85,22	83,92
09/11/2022	3.133.030	2,94%	73,86	72,94	78,62	75,415
08/11/2022	1.907.969	-2,49%	75,44	72,05	75,83	73,26
07/11/2022	1.279.078	-0,11%	75,46	73,405	75,69	75,10
04/11/2022	1.192.948	2,15%	73,38	73,28	76,67	75,21
03/11/2022	1.303.118	-2,05%	73,38	72,38	74,82	73,63
02/11/2022	1.478.152	-2,84%	76,99	74,81	78,91	75,17
01/11/2022	896.058	0,64%	78,81	76,385	78,82	77,37
31/10/2022	995.294	-1,41%	76,85	75,72	77,375	76,88
28/10/2022	761.775	2,94%	75,68	75,3253	78,01	78,01
27/10/2022	1.045.339	0,62%	75,395	74,86	77,54	75,78
26/10/2022	1.198.269	-0,13%	70,05	74,975	76,905	75,31
25/10/2022	1.250.179	5,96%	70,05	71,88	75,84	75,41
24/10/2022	1.324.696	2,04%	70,05	69,3175	71,53	71,17
21/10/2022	2.045.619	3,96%	68,41	66,33	69,915	69,80
20/10/2022	1.053.383	-1,03%	68,41	66,71	69,345	67,095
19/10/2022	1.534.690	-6,32%	71,97	67,51	71,59	67,79
18/10/2022	977.399	3,34%	71,97	71,22	72,68	72,31
17/10/2022	749.512	1,92%	70,24	69,53	71,19	69,97
14/10/2022	1.297.665	-3,75%	71,45	68,27	71,855	68,00
13/10/2022	1.332.635	-0,84%	68,37	66,05	71,05	70,65
12/10/2022	730.145	-1,99%	72,63	70,90	72,78	71,25
11/10/2022	702.198	0,68%	72,21	71,47	73,955	72,70
10/10/2022	838.134	0,42%	71,00	71,00	73,045	72,21
07/10/2022	872.889	-2,56%	71,92	71,11	72,64	71,91
06/10/2022	1.181.237	1,40%	72,81	72,44	74,20	73,83
05/10/2022	1.158.575	-1,33%	73,31	71,92	73,31	72,81
04/10/2022	1.979.850	4,31%	71,67	71,67	74,045	73,79
03/10/2022	1.409.765	5,03%	68,40	67,94	71,235	70,739
30/09/2022	948.878	-1,48%	68,43	67,27	68,99	67,35
29/09/2022	913.499	-4,22%	70,08	68,225	70,22	68,32
28/09/2022	1.265.459	5,64%	70,28	67,91	71,84	71,33
27/09/2022	1.031.148	-1,06%	70,28	66,82	69,4968	67,52
26/09/2022	1.400.106	-4,45%	70,28	68,15	71,29	68,24
23/09/2022	1.531.670	0,66%	70,28	69,78	71,45	71,42
22/09/2022	2.090.055	-0,55%	70,70	70,44	71,91	70,95
21/09/2022	1.975.503	-0,82%	72,49	71,19	73,74	71,34
20/09/2022	2.149.514	-1,59%	71,92	71,2175	72,55	71,93
19/09/2022	2.359.490	2,77%	71,93	72,00	73,16	73,09
16/09/2022	1.545.629	2,16%	69,72	69,615	71,40	71,12
15/09/2022	1.285.815	0,90%	69,17	69,05	70,86	69,62
14/09/2022	1.836.272	-0,32%	71,73	67,77	69,83	69,00
13/09/2022	2.677.652	-6,54%	71,73	68,90	71,67	69,22
12/09/2022	925.593	1,00%	70,45	73,71	74,875	74,06
09/09/2022	798.717	1,75%	70,45	72,115	73,73	73,33
08/09/2022	794.782	1,38%	70,45	69,66	72,11	72,07
07/09/2022	1.040.815	1,57%	69,85	69,72	71,28	71,09
06/09/2022	779.103	-1,95%	72,06	69,28	71,62	69,99
05/09/2022	736.836	0,07%	72,06	70,85	73,06	71,38
02/09/2022	736.836	0,07%	72,06	70,85	73,06	71,38
01/09/2022	828.785	0,25%	70,38	69,30	71,41	71,33
31/08/2022	711.165	-1,08%	72,71	71,01	72,775	71,15
30/08/2022	651.053	-0,33%	72,95	71,27	73,21	71,93
29/08/2022	625.007	-0,88%	72,13	71,69	73,41	72,17
26/08/2022	990.291	-4,96%	76,705	72,56	77,00	72,81
25/08/2022	623.229	2,58%	72,29	73,885	76,63	76,61
24/08/2022	1.066.974	2,38%	72,29	71,83	75,705	74,595
23/08/2022	558.139	0,22%	72,61	72,55	73,71	72,86
22/08/2022	833.622	-2,13%	73,00	72,51	73,63	72,70
19/08/2022	1.116.431	-3,32%	76,10	73,80	76,10	74,28
18/08/2022	661.431	0,42%	76,40	75,94	77,075	76,83
17/08/2022	778.644	-2,67%	77,15	75,66	77,625	76,51
16/08/2022	520.914	-0,24%	77,96	77,27	79,40	78,63
15/08/2022	536.824	-1,13%	79,50	78,53	80,39	78,82
12/08/2022	737.918	1,30%	78,84	78,245	79,80	79,72
11/08/2022	916.485	0,36%	79,17	78,32	80,33	78,70