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 > >>
04/12/2025	31.476	0,47%	31,82	31,82	32,50	32,17
03/12/2025	46.890	0,63%	31,96	31,8575	32,75	32,02
02/12/2025	53.186	-0,47%	32,35	31,801	32,35	31,82
01/12/2025	47.911	-1,08%	32,13	31,96	32,53	31,97
28/11/2025	19.208	-0,40%	32,68	32,10	32,9599	32,31
26/11/2025	42.904	-0,19%	32,50	32,0301	32,51	32,44
25/11/2025	71.801	2,30%	31,91	31,80	32,73	32,50
24/11/2025	73.731	2,26%	31,08	30,82	31,78	31,77
21/11/2025	77.462	3,19%	30,20	30,07	31,37	31,07
20/11/2025	116.195	1,11%	30,20	29,501	30,42	30,10
19/11/2025	55.695	0,46%	29,79	29,41	29,86	29,77
18/11/2025	47.891	-1,23%	29,09	29,09	30,2099	29,61
17/11/2025	43.086	-3,16%	30,89	29,89	31,053	29,98
14/11/2025	67.946	-0,84%	30,92	30,59	31,115	30,89
13/11/2025	44.251	-0,51%	31,40	30,91	31,56	31,15
12/11/2025	49.617	0,51%	30,815	30,815	31,6099	31,35
11/11/2025	44.166	0,00%	31,10	30,94	31,59	31,19
10/11/2025	78.746	1,40%	31,50	30,76	31,50	31,19
07/11/2025	71.573	-1,30%	30,95	30,46	31,275	30,76
06/11/2025	88.813	-0,89%	31,45	31,095	31,91	31,16
05/11/2025	110.506	5,94%	29,65	29,65	31,75	31,39
04/11/2025	75.162	-0,03%	29,61	28,35	29,875	29,65
03/11/2025	67.960	-1,79%	30,0467	29,61	30,5153	29,69
31/10/2025	37.552	-1,69%	30,55	30,15	30,791	30,23
30/10/2025	63.815	-2,48%	31,22	30,67	31,79	30,73
29/10/2025	30.263	-0,38%	31,49	31,215	32,01	31,50
28/10/2025	55.811	0,57%	31,26	31,20	31,83	31,62
27/10/2025	34.168	-2,21%	32,37	31,44	32,37	31,44
24/10/2025	22.927	1,45%	31,99	31,75	32,17	32,15
23/10/2025	33.874	1,96%	31,18	31,12	31,72	31,69
22/10/2025	47.384	-0,32%	31,23	30,97	31,52	31,08
21/10/2025	35.930	1,30%	30,74	30,74	31,23	31,18
20/10/2025	25.449	1,58%	30,49	30,3434	30,81	30,78
17/10/2025	40.417	-0,56%	30,17	30,04	30,65	30,30
16/10/2025	44.412	-1,23%	31,04	30,26	31,10	30,47
15/10/2025	26.887	0,77%	30,70	30,61	31,22	30,85
14/10/2025	29.439	1,36%	30,21	29,7701	30,77	30,60
13/10/2025	72.890	1,55%	30,13	29,8109	30,45	30,21
10/10/2025	32.141	-1,98%	30,28	29,68	30,54	29,75
09/10/2025	31.125	-1,24%	31,76	30,04	31,76	30,29
08/10/2025	27.025	1,22%	30,17	30,14	30,73	30,67
07/10/2025	40.424	-0,79%	30,345	30,30	30,805	30,30
06/10/2025	50.409	-2,62%	31,49	30,41	31,49	30,54
03/10/2025	38.517	0,87%	31,15	30,6382	31,84	31,36
02/10/2025	47.538	-0,48%	31,26	30,68	31,55	31,09
01/10/2025	46.260	-0,06%	31,22	30,875	31,46	31,24
30/09/2025	38.611	0,26%	31,21	30,84	31,37	31,26
29/09/2025	31.773	-1,02%	31,97	30,9815	31,97	31,15
26/09/2025	42.413	0,48%	31,28	31,01	31,835	31,50
25/09/2025	35.515	-1,04%	31,48	31,0914	31,50	31,28
24/09/2025	46.003	-1,47%	32,10	31,225	32,2343	31,61
23/09/2025	36.962	-0,74%	32,46	32,03	32,885	32,07
22/09/2025	27.155	-0,06%	32,155	32,065	32,48	32,31
19/09/2025	29.923	-2,61%	33,14	32,245	33,24	32,33
18/09/2025	35.841	2,76%	32,29	32,11	33,16	33,11
17/09/2025	50.612	-0,71%	32,48	32,13	33,11	32,23
16/09/2025	42.299	0,99%	32,34	31,90	32,60	32,46
15/09/2025	32.490	-0,31%	32,77	32,205	32,925	32,205
12/09/2025	32.881	-1,72%	33,00	32,58	33,26	32,64
11/09/2025	50.065	1,81%	32,60	32,47	33,24	33,19
10/09/2025	67.857	-0,09%	32,52	32,4259	33,00	32,59
09/09/2025	30.913	-1,83%	33,16	32,46	33,17	32,66
08/09/2025	37.237	-0,48%	33,39	33,14	33,56	33,29
05/09/2025	31.226	-0,18%	33,64	33,26	33,92	33,45
04/09/2025	98.280	2,35%	33,1489	32,51	33,51	33,51
03/09/2025	81.900	-2,01%	33,40	32,70	33,82	32,74
02/09/2025	39.332	-0,77%	33,67	33,08	33,67	33,41
29/08/2025	37.157	-0,94%	34,035	33,44	34,21	33,67
28/08/2025	29.964	0,24%	34,25	33,685	34,25	34,00
27/08/2025	42.223	0,77%	33,48	33,48	33,975	33,92
26/08/2025	27.685	0,33%	33,54	33,51	33,81	33,66
25/08/2025	57.467	-0,80%	33,90	33,4801	34,1499	33,58
22/08/2025	131.609	3,96%	32,65	32,65	34,12	33,85
21/08/2025	66.196	0,84%	32,32	32,075	32,75	32,61
20/08/2025	45.258	-0,28%	32,47	32,0995	32,62	32,34
19/08/2025	54.877	-0,25%	32,58	32,41	33,00	32,44
18/08/2025	48.493	1,98%	31,945	31,945	32,605	32,53
15/08/2025	63.581	-0,25%	31,98	31,415	32,245	31,90
14/08/2025	54.428	-0,87%	32,00	31,66	32,14	31,98
13/08/2025	77.414	2,19%	31,58	31,58	32,41	32,26
12/08/2025	241.462	2,30%	31,01	30,8001	31,6799	31,57
11/08/2025	43.302	-0,03%	30,805	30,56	31,00	30,86
08/08/2025	56.369	0,36%	30,97	30,5659	31,0799	30,88
07/08/2025	65.653	0,65%	30,78	30,25	30,90	30,77
06/08/2025	107.776	6,44%	28,81	28,77	30,57	30,57
05/08/2025	156.759	1,41%	28,32	28,32	30,2404	28,72
04/08/2025	71.651	1,33%	27,795	27,66	28,37	28,32
01/08/2025	45.000	-2,41%	28,60	27,61	28,60	27,91
31/07/2025	85.792	0,71%	28,22	28,00	28,60	28,60
30/07/2025	84.703	-1,36%	29,05	28,22	29,1742	28,35
29/07/2025	68.940	-0,52%	29,23	28,374	29,4676	28,75
28/07/2025	39.033	-1,20%	29,22	28,8832	29,4676	28,90
25/07/2025	52.304	-0,58%	29,625	29,11	29,7399	29,25
24/07/2025	75.497	-0,94%	29,575	29,29	29,795	29,42
23/07/2025	56.104	0,99%	28,73	28,675	29,805	29,70
22/07/2025	81.400	2,65%	28,89	28,63	29,66	29,41
21/07/2025	91.605	-0,38%	28,905	28,63	29,1299	28,65
18/07/2025	67.013	-1,07%	29,13	28,6738	29,288	28,76
17/07/2025	63.827	0,38%	29,32	28,75	29,44	29,07
16/07/2025	57.042	-0,99%	30,15	28,69	30,1753	28,96