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 > >>
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
06/02/2026	56.122	2,28%	39,47	39,47	40,66	39,74
05/02/2026	167.586	0,51%	39,25	38,60	39,67	39,47
04/02/2026	101.731	0,64%	39,02	38,935	40,015	39,27
03/02/2026	127.364	1,32%	38,65	38,65	39,4488	39,02
02/02/2026	141.948	2,20%	37,68	37,035	38,67	38,51
30/01/2026	58.339	0,53%	37,06	36,97	37,74	37,68
29/01/2026	114.033	1,30%	36,75	36,62	37,82	37,48
28/01/2026	112.109	-2,32%	37,88	36,80	38,19	37,00
27/01/2026	113.873	0,27%	37,86	37,44	38,065	37,88
26/01/2026	157.096	1,82%	37,03	36,90	37,98	37,78
23/01/2026	124.783	-1,33%	37,80	37,03	38,58	37,10
22/01/2026	67.557	1,76%	37,10	36,78	37,82	37,60
21/01/2026	100.827	2,36%	35,90	35,90	37,00	36,95
20/01/2026	54.996	-1,18%	36,01	35,87	36,4563	36,10
16/01/2026	62.874	-1,06%	37,00	36,1551	37,16	36,53
15/01/2026	90.966	1,15%	36,70	36,50	37,10	36,92
14/01/2026	53.811	-0,33%	36,79	36,32	36,9899	36,50
13/01/2026	78.697	1,50%	36,305	35,86	36,77	36,62
12/01/2026	35.961	0,45%	35,76	35,64	36,18	36,08
09/01/2026	64.513	0,76%	35,70	35,188	36,13	35,92
08/01/2026	77.945	1,77%	35,03	34,62	35,82	35,65
07/01/2026	81.700	-0,20%	35,27	34,74	35,39	35,03
06/01/2026	123.523	4,09%	33,54	33,54	35,117	35,10
05/01/2026	46.665	2,21%	32,99	32,99	33,87	33,72
02/01/2026	50.781	1,04%	32,60	32,30	32,99	32,99
31/12/2025	38.842	-1,36%	33,22	32,61	33,2475	32,65
30/12/2025	41.440	-0,72%	33,30	32,68	33,48	32,68
29/12/2025	57.622	-0,12%	33,41	33,065	33,4846	33,34
26/12/2025	50.563	-0,47%	33,59	33,09	34,01	33,38
24/12/2025	13.020	0,06%	33,69	33,1063	34,0075	33,56
23/12/2025	38.600	-0,71%	33,76	33,3675	33,805	33,54
22/12/2025	47.678	0,27%	33,95	33,4601	34,075	33,78
19/12/2025	53.259	-0,36%	32,75	32,75	33,96	33,69
18/12/2025	43.321	1,75%	33,56	33,38	33,925	33,81
17/12/2025	56.531	-0,63%	33,39	33,09	33,85	33,23
16/12/2025	47.333	-0,13%	33,48	33,195	33,82	33,44
15/12/2025	56.322	-0,35%	34,20	33,485	34,20	33,485
12/12/2025	82.946	-0,44%	34,20	33,59	34,41	33,90
11/12/2025	64.304	1,76%	33,60	33,421	34,18	34,05
10/12/2025	98.144	4,89%	31,98	31,96	33,84	33,44
09/12/2025	37.502	-0,72%	32,09	31,88	32,605	31,88
08/12/2025	57.168	0,94%	31,82	31,82	32,62	32,11
05/12/2025	44.721	-1,12%	32,75	31,47	32,75	31,81