D R Horton Inc (DHI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/02/2025 |
1.252.275 |
-2,10%
|
129,41
|
124,96
|
129,765
|
125,97
|
| 20/02/2025 |
1.561.845 |
1,46%
|
125,42
|
126,02
|
129,32
|
128,68
|
| 19/02/2025 |
1.943.382 |
-2,30%
|
129,79
|
124,6084
|
127,935
|
126,83
|
| 18/02/2025 |
1.003.797 |
-0,58%
|
130,35
|
128,165
|
130,995
|
129,81
|
| 17/02/2025 |
747.465 |
0,00%
|
130,35
|
130,35
|
133,00
|
130,57
|
| 14/02/2025 |
1.099.189 |
0,95%
|
129,21
|
130,425
|
133,15
|
130,57
|
| 13/02/2025 |
1.670.889 |
1,25%
|
127,00
|
126,39
|
129,9266
|
129,34
|
| 12/02/2025 |
2.211.171 |
-2,18%
|
127,00
|
125,88
|
128,42
|
127,75
|
| 11/02/2025 |
2.185.323 |
0,30%
|
129,83
|
129,8524
|
131,73
|
130,60
|
| 10/02/2025 |
1.811.377 |
0,94%
|
134,92
|
129,63
|
131,39
|
130,21
|
| 07/02/2025 |
3.581.792 |
-4,99%
|
138,92
|
127,47
|
134,99
|
129,00
|
| 06/02/2025 |
2.555.674 |
-1,98%
|
141,29
|
135,77
|
140,00
|
135,77
|
| 05/02/2025 |
1.703.512 |
-0,60%
|
141,29
|
138,3493
|
142,51
|
138,92
|
| 04/02/2025 |
1.274.460 |
1,67%
|
139,71
|
136,845
|
140,56
|
139,76
|
| 03/02/2025 |
1.545.011 |
-3,13%
|
139,71
|
136,555
|
139,885
|
137,46
|
| 31/01/2025 |
1.572.520 |
-2,76%
|
145,08
|
141,74
|
145,93
|
141,90
|
| 30/01/2025 |
1.978.950 |
2,82%
|
144,24
|
142,10
|
147,39
|
145,93
|
| 29/01/2025 |
1.633.810 |
-1,40%
|
144,24
|
140,95
|
144,49
|
141,93
|
| 28/01/2025 |
1.576.474 |
-2,25%
|
147,05
|
143,865
|
146,94
|
143,95
|
| 27/01/2025 |
2.215.706 |
3,04%
|
142,29
|
142,29
|
148,54
|
147,26
|
| 24/01/2025 |
1.466.568 |
-1,60%
|
145,07
|
142,70
|
145,25
|
142,92
|
| 23/01/2025 |
1.134.578 |
-1,15%
|
144,00
|
144,08
|
146,39
|
145,24
|
| 22/01/2025 |
1.987.107 |
2,25%
|
144,00
|
143,525
|
147,18
|
146,93
|
| 21/01/2025 |
3.300.293 |
-2,31%
|
151,69
|
143,50
|
154,2175
|
143,70
|
| 20/01/2025 |
1.139.001 |
0,00%
|
148,80
|
146,94
|
149,205
|
147,65
|
| 17/01/2025 |
1.921.992 |
0,72%
|
144,22
|
146,94
|
149,265
|
147,8799
|
| 16/01/2025 |
1.866.881 |
0,82%
|
144,22
|
143,37
|
146,67
|
146,60
|
| 15/01/2025 |
1.797.731 |
1,57%
|
149,405
|
145,12
|
149,95
|
145,41
|
| 14/01/2025 |
1.779.094 |
3,44%
|
142,185
|
141,31
|
143,55
|
143,16
|
| 13/01/2025 |
1.544.620 |
1,38%
|
136,74
|
136,23
|
138,45
|
138,40
|
| 10/01/2025 |
1.717.347 |
-2,42%
|
136,92
|
136,285
|
139,79
|
136,52
|
| 09/01/2025 |
1.400.221 |
0,98%
|
137,02
|
136,39
|
140,465
|
139,90
|
| 08/01/2025 |
1.392.461 |
1,49%
|
137,02
|
136,39
|
140,465
|
139,19
|
| 07/01/2025 |
1.454.815 |
-1,09%
|
140,51
|
137,42
|
141,19
|
137,84
|
| 06/01/2025 |
864.723 |
-0,38%
|
140,51
|
139,15
|
142,0975
|
139,36
|
| 03/01/2025 |
1.036.451 |
1,64%
|
139,27
|
138,22
|
140,41
|
139,89
|
| 02/01/2025 |
1.277.938 |
-1,56%
|
141,33
|
137,07
|
141,72
|
137,64
|
| 31/12/2024 |
0 |
0,19%
|
140,56
|
139,38
|
141,24
|
139,82
|
| 30/12/2024 |
1.174.712 |
-0,51%
|
139,485
|
137,82
|
140,48
|
139,80
|
| 27/12/2024 |
639.864 |
-0,84%
|
140,76
|
139,69
|
142,075
|
140,28
|
| 26/12/2024 |
814.623 |
0,30%
|
139,15
|
139,8901
|
142,345
|
141,47
|
| 24/12/2024 |
0 |
0,79%
|
139,44
|
139,17
|
141,26
|
141,05
|
| 23/12/2024 |
1.053.971 |
0,34%
|
137,93
|
137,82
|
140,19
|
140,09
|
| 20/12/2024 |
1.637.729 |
1,70%
|
136,28
|
137,30
|
140,77
|
139,61
|
| 19/12/2024 |
2.260.767 |
-3,20%
|
136,28
|
135,0033
|
140,64
|
137,24
|
| 18/12/2024 |
0 |
-3,37%
|
147,05
|
141,69
|
148,10
|
141,77
|
| 17/12/2024 |
1.740.520 |
-0,61%
|
150,51
|
146,3107
|
149,31
|
146,71
|
| 16/12/2024 |
1.816.845 |
-1,51%
|
148,87
|
147,2028
|
152,15
|
147,61
|
| 13/12/2024 |
2.152.399 |
-0,89%
|
149,51
|
147,7801
|
150,39
|
149,87
|
| 12/12/2024 |
1.139.643 |
-1,61%
|
157,29
|
150,8265
|
153,00
|
151,21
|
| 11/12/2024 |
1.666.951 |
-2,12%
|
156,13
|
153,46
|
157,31
|
153,68
|
| 10/12/2024 |
1.208.278 |
-2,46%
|
159,94
|
155,68
|
158,605
|
157,00
|
| 09/12/2024 |
895.954 |
1,53%
|
162,42
|
157,72
|
160,96
|
160,96
|
| 06/12/2024 |
1.073.794 |
-0,73%
|
161,67
|
157,8301
|
163,13
|
158,51
|
| 05/12/2024 |
1.065.755 |
-1,04%
|
161,67
|
159,49
|
161,67
|
159,68
|
| 04/12/2024 |
1.090.506 |
-3,34%
|
164,26
|
160,82
|
164,75
|
161,35
|
| 03/12/2024 |
607.031 |
-0,32%
|
168,60
|
166,12
|
169,365
|
166,93
|
| 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
|
