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 > >>
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
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