BiG | O banco que entende os seus valores.

Douglas Dynamics Inc (PLOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	209.152	-6,55%	50,02	46,51	50,215	46,91
02/07/2026	99.919	-3,77%	52,48	49,7201	53,29	50,27
01/07/2026	77.653	-2,98%	53,95	52,27	53,98	52,27
30/06/2026	93.230	-0,46%	53,99	53,4267	55,1499	53,95
29/06/2026	102.200	0,64%	53,88	52,40	54,74	54,20
26/06/2026	174.491	0,24%	54,10	52,54	54,49	53,89
25/06/2026	295.729	6,18%	51,00	49,83	53,54	53,54
24/06/2026	246.311	1,86%	50,17	48,585	51,255	50,31
23/06/2026	73.727	-1,00%	49,48	48,5401	50,35	49,38
18/06/2026	67.049	2,92%	48,26	48,26	49,88	49,88
17/06/2026	59.027	1,57%	47,53	46,90	48,79	48,00
16/06/2026	43.224	0,89%	47,06	46,86	47,41	47,26
15/06/2026	56.204	-0,32%	48,30	46,775	48,67	46,775
12/06/2026	65.183	0,81%	47,00	46,29	47,6299	47,19
11/06/2026	65.450	1,72%	46,90	45,40	47,36	46,81
10/06/2026	92.844	0,60%	46,05	45,435	46,8599	46,07
09/06/2026	58.824	2,27%	45,90	45,175	46,66	46,05
08/06/2026	39.789	1,35%	44,86	44,721	45,64	44,99
05/06/2026	44.296	-0,72%	45,70	44,275	45,70	44,46
04/06/2026	40.634	0,09%	44,78	44,585	45,9851	44,75
03/06/2026	59.348	-1,01%	45,26	44,7201	45,67	44,78
02/06/2026	90.435	2,58%	44,09	43,64	45,62	45,26
01/06/2026	89.218	-1,41%	44,20	42,535	44,20	43,92
29/05/2026	65.991	-0,02%	44,7458	44,20	45,00	44,55
28/05/2026	56.127	-1,72%	45,98	44,42	45,98	44,56
27/05/2026	77.865	0,82%	44,98	44,51	45,81	45,34
26/05/2026	63.850	1,74%	44,80	44,1287	45,165	44,97
22/05/2026	81.696	1,52%	43,99	43,17	44,46	44,20
21/05/2026	74.286	-0,84%	43,53	42,965	44,15	43,54
20/05/2026	112.140	2,26%	45,00	42,17	45,00	43,91
19/05/2026	73.592	-2,95%	43,67	42,7099	43,78	42,94
18/05/2026	64.592	0,02%	44,075	44,00	44,93	44,25
15/05/2026	116.731	-2,23%	45,37	44,10	45,545	44,24
14/05/2026	77.660	1,27%	44,79	44,715	45,98	45,38
13/05/2026	100.708	-0,29%	44,91	44,4001	45,17	44,81
12/05/2026	116.921	-1,80%	45,60	44,50	46,3243	44,94
11/05/2026	105.680	1,06%	45,66	44,40	46,64	45,77
08/05/2026	71.479	0,14%	45,0411	44,87	45,71	45,29
07/05/2026	102.729	-0,59%	46,12	45,14	46,9978	45,23
06/05/2026	220.595	-10,28%	51,50	45,07	51,9199	45,42
05/05/2026	355.749	13,82%	49,00	47,42	52,3299	50,74
04/05/2026	180.044	-3,39%	45,675	44,07	45,975	44,58
01/05/2026	225.612	-0,02%	46,30	44,80	46,30	46,12
30/04/2026	254.612	4,35%	44,51	44,27	46,41	46,13
29/04/2026	135.630	-2,24%	45,19	44,13	45,22	44,18
28/04/2026	125.604	-0,16%	45,39	44,82	45,539	45,19
27/04/2026	133.691	1,30%	46,18	45,26	48,4699	45,26
24/04/2026	58.267	0,69%	47,10	45,42	47,10	46,45
23/04/2026	84.423	0,90%	45,98	45,73	46,875	46,13
22/04/2026	106.017	0,71%	46,00	45,485	46,766	45,72
21/04/2026	56.348	-1,56%	46,22	45,35	46,77	45,40
20/04/2026	42.157	-0,15%	46,14	45,37	46,505	46,12
17/04/2026	56.109	2,58%	45,48	45,48	47,1048	46,19
16/04/2026	33.018	0,18%	44,76	44,76	46,202	45,03
15/04/2026	152.076	-3,81%	46,43	44,769	46,99	44,97
14/04/2026	195.809	0,09%	47,20	46,00	47,20	46,75
13/04/2026	46.875	0,78%	48,90	45,56	48,90	46,71
10/04/2026	68.682	-0,49%	46,85	46,21	46,85	46,35
09/04/2026	56.189	2,92%	45,46	45,06	46,695	46,58
08/04/2026	119.089	6,32%	44,34	44,275	45,54	45,25
07/04/2026	50.161	1,26%	41,91	41,421	42,68	42,56
06/04/2026	27.840	0,29%	41,59	41,445	42,178	42,03
02/04/2026	27.611	-2,22%	41,83	41,51	42,405	41,91
01/04/2026	47.716	1,83%	42,56	42,56	43,2306	42,86
31/03/2026	77.548	1,64%	41,39	41,1378	42,29	42,09
30/03/2026	74.663	-0,04%	41,44	40,95	41,93	41,39
27/03/2026	61.472	-2,36%	40,80	40,80	42,555	41,42
26/03/2026	66.917	-1,12%	42,92	42,13	42,92	42,45
25/03/2026	66.648	0,59%	43,07	42,5901	43,428	42,93
24/03/2026	111.544	3,17%	40,99	40,99	43,025	42,68
23/03/2026	143.281	2,10%	40,66	40,66	42,47	41,37
20/03/2026	63.524	-1,30%	40,09	40,07	41,48	40,49
19/03/2026	83.605	0,20%	40,10	40,065	41,175	40,94
18/03/2026	94.390	-1,01%	40,405	40,405	41,89	40,86
17/03/2026	97.698	0,40%	41,36	40,56	41,69	41,25
16/03/2026	126.285	1,27%	41,53	41,07	41,925	41,085
13/03/2026	78.339	-2,58%	41,99	40,8001	42,405	40,86
12/03/2026	93.188	-3,05%	42,55	41,91	42,8899	41,94
11/03/2026	71.054	0,26%	42,74	42,72	43,62	43,26
10/03/2026	95.916	-0,94%	43,57	43,09	44,495	43,15
09/03/2026	148.858	0,58%	42,93	41,8401	43,6899	43,56
06/03/2026	92.170	-3,37%	44,12	42,95	44,23	43,27
05/03/2026	90.109	-2,76%	45,87	44,54	45,87	44,80
04/03/2026	139.165	1,92%	45,25	44,42	46,16	46,09
03/03/2026	156.610	-3,56%	46,11	44,70	46,11	45,22
02/03/2026	142.118	2,11%	45,53	44,86	47,06	46,89
27/02/2026	119.328	-1,88%	45,17	45,17	46,845	45,92
26/02/2026	171.308	1,47%	46,59	45,67	47,005	46,80
25/02/2026	268.405	3,90%	46,00	44,76	46,37	46,12
24/02/2026	258.743	4,10%	44,89	43,1931	45,6875	44,39
23/02/2026	121.955	-0,35%	42,11	41,665	42,7586	42,64
20/02/2026	64.530	1,88%	42,17	41,677	42,875	42,79
19/02/2026	93.498	-0,19%	41,94	41,92	42,79	42,00
18/02/2026	88.511	-0,90%	42,24	41,69	42,69	42,08
17/02/2026	67.287	0,50%	42,26	41,59	42,73	42,46
13/02/2026	67.732	2,87%	41,00	40,94	42,255	42,25
12/02/2026	106.772	-1,23%	41,96	40,83	42,24	41,07
11/02/2026	89.025	1,77%	41,10	40,9075	41,69	41,58
10/02/2026	59.575	0,84%	40,73	40,2201	41,02	40,79
09/02/2026	46.431	1,79%	40,03	39,895	40,69	40,45