BiG | O banco que entende os seus valores.

Douglas Dynamics Inc (PLOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	85.317	-2,99%	30,40	29,21	30,56	29,25
14/07/2025	65.623	-0,72%	30,41	29,65	30,5274	30,15
11/07/2025	105.440	-1,30%	30,90	30,11	31,07	30,37
10/07/2025	104.499	-0,58%	30,90	30,44	31,08	30,77
09/07/2025	58.012	0,65%	31,03	30,44	31,08	30,95
08/07/2025	67.778	-0,84%	31,32	30,73	31,9836	30,75
07/07/2025	153.558	-1,09%	31,35	30,77	31,9836	31,01
04/07/2025	75.881	3,73%	30,95	30,91	32,00	31,35
03/07/2025	75.865	1,62%	30,08	30,02	32,32	31,35
02/07/2025	137.984	2,78%	29,38	29,32	30,90	30,85
01/07/2025	147.454	1,83%	29,31	29,14	30,29	30,01
30/06/2025	125.075	1,62%	29,31	29,14	29,715	29,47
27/06/2025	91.594	-1,06%	28,81	28,68	29,51	29,00
26/06/2025	84.338	1,67%	28,985	28,58	29,35	29,29
25/06/2025	61.542	-1,27%	29,065	28,59	29,42	28,81
24/06/2025	59.554	1,18%	28,14	27,98	29,21	29,20
23/06/2025	79.479	2,52%	28,18	27,98	28,86	28,86
20/06/2025	86.987	-1,25%	29,14	27,99	29,14	28,15
18/06/2025	198.973	-1,01%	28,65	28,45	29,13	28,50
17/06/2025	55.129	-0,23%	28,83	28,5057	29,51	28,79
16/06/2025	88.171	1,64%	29,40	28,72	29,51	28,855
13/06/2025	101.202	-1,65%	28,655	28,43	29,20	28,68
12/06/2025	90.419	1,50%	28,90	28,43	29,20	29,16
11/06/2025	72.051	-0,45%	28,535	28,47	29,219	28,73
10/06/2025	90.153	1,37%	27,88	27,875	29,21	28,86
09/06/2025	78.756	2,37%	27,88	27,78	28,61	28,47
06/06/2025	29.957	1,09%	27,59	27,315	28,04	27,81
05/06/2025	43.942	-0,25%	27,76	27,307	27,86	27,51
04/06/2025	33.778	-0,29%	27,29	27,07	27,86	27,58
03/06/2025	49.078	1,54%	27,25	27,04	27,83	27,66
02/06/2025	61.441	-0,91%	27,49	27,01	27,58	27,24
30/05/2025	44.423	-0,79%	27,63	27,315	27,7849	27,49
29/05/2025	47.580	0,95%	27,66	27,295	27,84	27,74
28/05/2025	72.275	-0,65%	27,285	27,14	27,84	27,48
27/05/2025	57.353	2,56%	27,28	27,11	27,70	27,66
23/05/2025	47.604	-0,70%	27,36	26,74	27,515	26,97
22/05/2025	68.349	-1,95%	28,10	27,16	28,255	27,16
21/05/2025	70.927	-2,87%	28,38	27,675	28,58	27,70
20/05/2025	53.573	-0,38%	28,545	28,25	28,77	28,53
19/05/2025	56.566	-0,83%	28,29	28,29	28,8284	28,64
16/05/2025	95.604	-1,27%	29,12	28,86	29,49	28,88
15/05/2025	232.389	1,07%	29,265	28,94	29,49	29,25
14/05/2025	198.808	-1,26%	28,86	28,86	29,46	28,94
13/05/2025	139.084	2,23%	28,12	28,17	29,46	29,31
12/05/2025	157.289	5,21%	28,07	28,05	28,89	28,67
09/05/2025	274.014	1,87%	26,06	25,887	27,31	27,25
08/05/2025	157.809	4,41%	25,73	25,461	26,93	26,75
07/05/2025	404.599	0,47%	26,29	25,382	27,00	25,62
06/05/2025	162.123	4,51%	24,35	24,1239	27,00	25,50
05/05/2025	60.694	-0,57%	24,47	24,1239	24,7505	24,39
02/05/2025	71.258	2,68%	23,72	23,72	24,66	24,53
01/05/2025	63.980	-0,38%	23,53	23,50	24,095	23,89
30/04/2025	69.785	-0,27%	23,88	23,50	24,305	23,98
29/04/2025	44.535	-0,08%	23,90	23,74	24,305	24,04
28/04/2025	116.946	0,75%	23,885	23,73	24,12	24,06
25/04/2025	56.521	-1,40%	23,485	23,485	24,37	23,88
24/04/2025	63.154	2,85%	24,26	23,41	24,26	24,22
23/04/2025	86.157	-0,13%	23,88	23,3225	24,26	23,55
22/04/2025	80.723	0,21%	23,20	23,255	23,94	23,58
21/04/2025	71.619	-0,51%	23,25	23,16	23,69	23,53
17/04/2025	124.469	0,43%	23,495	23,3091	24,07	23,65
16/04/2025	138.593	0,17%	23,145	22,93	23,62	23,55
15/04/2025	149.123	1,42%	22,59	23,1113	23,62	23,51
14/04/2025	137.590	2,98%	22,59	22,575	23,28	23,18
11/04/2025	119.861	1,35%	21,93	21,64	22,535	22,51
10/04/2025	78.034	-1,77%	22,21	21,72	22,54	22,19
09/04/2025	114.260	3,72%	21,68	21,47	23,13	22,59
08/04/2025	165.006	-2,95%	22,29	21,72	22,75	21,78
07/04/2025	377.176	-0,13%	21,56	21,315	22,99	22,38
04/04/2025	215.143	-2,99%	23,155	22,285	23,155	22,41
03/04/2025	218.914	-2,08%	22,93	22,715	23,36	23,10
02/04/2025	55.886	1,55%	22,85	23,03	23,67	23,62
01/04/2025	74.144	0,13%	23,10	22,996	23,64	23,26
31/03/2025	78.934	0,04%	23,105	23,00	23,485	23,23
28/03/2025	56.721	-2,89%	23,77	23,08	23,905	23,22
27/03/2025	53.833	0,61%	23,75	23,53	23,92	23,89
26/03/2025	48.336	-0,75%	24,00	23,695	24,0386	23,73
25/03/2025	40.781	-1,36%	24,11	23,80	24,03	23,91
24/03/2025	49.282	2,28%	24,055	23,76	24,245	24,24
21/03/2025	63.589	-1,37%	24,115	23,46	23,90	23,70
20/03/2025	36.106	-0,91%	24,115	24,02	24,345	24,03
19/03/2025	37.701	0,54%	24,06	23,9144	24,31	24,25
18/03/2025	35.223	-0,64%	24,02	24,065	24,265	24,12
17/03/2025	60.348	0,62%	24,67	24,255	24,66	24,255
14/03/2025	52.520	1,12%	24,305	24,275	24,515	24,40
13/03/2025	70.472	-0,90%	24,52	23,93	24,64	24,13
12/03/2025	65.285	-1,34%	24,73	24,15	24,75	24,35
11/03/2025	83.814	-2,26%	25,33	24,50	25,325	24,68
10/03/2025	101.566	-1,98%	25,69	25,25	26,32	25,25
07/03/2025	46.654	-0,08%	25,805	25,6472	26,00	25,74
06/03/2025	48.186	1,10%	25,995	25,075	25,81	25,76
05/03/2025	78.595	-1,51%	26,98	25,185	26,07	25,48
04/03/2025	98.130	-0,81%	26,98	25,558	26,09	25,87
03/03/2025	78.732	-3,48%	26,98	26,01	27,14	26,08
28/02/2025	88.325	-0,99%	27,25	26,68	27,37	27,04
27/02/2025	79.992	-0,87%	27,52	26,64	27,53	27,31
26/02/2025	140.331	2,38%	27,38	26,94	27,835	27,55
25/02/2025	125.035	5,95%	26,365	26,2497	28,64	26,91
24/02/2025	53.200	-1,63%	26,365	25,3952	25,60	25,40
21/02/2025	45.155	-1,34%	26,365	25,70	26,52	25,82