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 >
20/02/2025	53.923	-0,68%	26,365	26,14	26,4316	26,16
19/02/2025	58.268	1,00%	26,08	25,80	26,385	26,34
18/02/2025	44.697	1,64%	25,90	25,76	26,13	26,08
17/02/2025	0	-0,43%	25,97	25,66	26,225	25,66
14/02/2025	34.821	-0,43%	25,97	25,66	26,225	25,66
13/02/2025	40.715	0,86%	25,67	25,48	25,86	25,77
12/02/2025	61.375	-0,97%	25,67	25,19	25,86	25,55
11/02/2025	58.301	-0,08%	25,66	25,50	26,04	25,80
10/02/2025	54.211	0,66%	25,61	25,175	25,89	25,82
07/02/2025	261.919	0,27%	25,46	25,175	25,82	25,65
06/02/2025	58.226	1,51%	25,33	25,05	25,64	25,58
05/02/2025	33.378	0,76%	24,97	24,79	25,20	25,20
04/02/2025	26.182	0,44%	24,91	24,8101	25,04	25,01
03/02/2025	50.224	-3,68%	25,39	24,795	25,405	24,90
31/01/2025	65.139	-0,12%	25,72	25,615	25,9486	25,85
30/01/2025	44.935	-0,65%	26,27	25,81	26,2825	25,88
29/01/2025	47.541	0,70%	25,835	25,865	26,2791	26,05
28/01/2025	74.578	-1,11%	26,16	25,59	26,19	25,87
27/01/2025	33.680	1,47%	25,48	25,75	26,24	26,16
24/01/2025	45.886	-0,77%	25,915	25,78	26,07	25,78
23/01/2025	41.687	1,92%	25,40	25,415	25,98	25,98
22/01/2025	44.518	0,39%	25,435	25,23	25,565	25,49
21/01/2025	102.918	2,67%	24,90	24,8921	25,449	25,39
20/01/2025	0	1,10%	24,70	24,52	24,9053	24,73
17/01/2025	72.856	1,10%	24,70	24,52	24,9053	24,73
16/01/2025	117.537	0,78%	24,135	24,195	24,57	24,46
15/01/2025	69.955	2,45%	24,215	24,05	24,495	24,27
14/01/2025	125.711	0,08%	23,785	23,46	23,905	23,69
13/01/2025	293.211	1,41%	23,15	23,15	23,78	23,67
10/01/2025	142.748	-2,91%	24,15	23,26	23,6985	23,34
09/01/2025	91.221	1,82%	24,15	23,14	24,11	24,04
08/01/2025	90.057	1,82%	24,15	23,14	24,11	24,04
07/01/2025	65.844	-1,34%	24,15	23,45	24,18	23,61
06/01/2025	119.715	-1,32%	24,41	23,875	24,60	23,93
03/01/2025	74.403	2,36%	23,80	23,61	24,26	24,25
02/01/2025	81.845	0,25%	23,205	23,54	24,0484	23,69
31/12/2024	0	0,98%	23,205	23,4727	23,87	23,63
30/12/2024	56.452	0,34%	23,205	22,9731	23,63	23,63
27/12/2024	52.877	-1,44%	23,50	23,14	23,9695	23,32
26/12/2024	23.603	0,51%	23,45	23,425	23,84	23,66
24/12/2024	0	-0,34%	23,60	23,33	23,59	23,54
23/12/2024	55.769	-1,17%	23,67	23,38	23,89	23,62
20/12/2024	81.459	-0,42%	23,95	23,71	24,43	23,90
19/12/2024	47.347	-1,48%	24,62	23,885	24,4803	23,98
18/12/2024	0	-2,99%	25,19	24,28	25,43	24,34
17/12/2024	64.602	0,04%	25,38	24,65	25,13	25,09
16/12/2024	109.544	-0,50%	25,38	25,075	25,63	25,08
13/12/2024	59.556	0,59%	25,55	25,05	25,53	25,205
12/12/2024	44.559	-1,21%	25,68	25,175	25,68	25,35
11/12/2024	49.431	0,23%	25,78	25,545	25,85	25,70
10/12/2024	59.478	-0,54%	25,78	25,4201	25,88	25,64
09/12/2024	39.498	1,42%	25,39	25,77	26,07	25,78
06/12/2024	54.144	0,43%	25,39	25,18	25,64	25,43
05/12/2024	41.768	-3,54%	26,09	25,32	26,1748	25,32
04/12/2024	47.468	1,39%	25,815	25,80	26,28	26,25
03/12/2024	39.193	-0,20%	25,99	25,52	26,03	25,89
02/12/2024	90.666	0,27%	25,80	25,58	26,07	25,96
29/11/2024	33.966	0,98%	26,16	25,70	26,16	25,89
28/11/2024	41.041	-1,46%	25,64	25,62	26,47	25,64
27/11/2024	38.813	-1,46%	25,89	25,62	26,47	25,64
26/11/2024	96.236	0,43%	25,59	25,52	26,38	26,02
25/11/2024	69.875	2,41%	29,00	25,52	29,00	25,91
22/11/2024	96.533	2,14%	24,83	24,68	27,00	25,30
21/11/2024	66.313	0,81%	24,67	24,14	25,23	24,77
20/11/2024	34.982	-0,89%	24,74	24,14	29,99	24,57
19/11/2024	58.521	-0,52%	25,00	24,49	25,015	24,79
18/11/2024	63.824	0,44%	24,81	24,61	25,015	24,92
15/11/2024	45.671	-0,76%	25,52	24,78	25,55	24,81
14/11/2024	59.523	-1,42%	25,75	24,78	25,81	25,00
13/11/2024	58.869	-0,47%	25,645	25,33	25,88	25,36
12/11/2024	64.269	-1,13%	25,63	25,41	26,10	25,48
11/11/2024	74.011	1,42%	25,655	25,535	26,1324	25,77
08/11/2024	52.163	-0,55%	25,55	25,275	25,845	25,41
07/11/2024	77.439	-0,78%	25,40	25,03	26,02	25,55
06/11/2024	85.511	9,02%	22,88	22,7101	26,025	25,75
05/11/2024	90.468	%	22,88	22,7101	23,645	23,62
04/11/2024	100.233	%	22,95	22,78	23,30	22,93
01/11/2024	118.647	%	22,785	22,50	23,02	22,96
31/10/2024	263.862	%	22,88	22,55	23,06	22,65
30/10/2024	376.484	%	22,845	22,28	24,27	23,68
29/10/2024	47.944	%	23,30	26,02	26,4226	22,6373
28/10/2024	47.610	%	26,17	26,03	26,4226	26,06
25/10/2024	49.810	%	25,835	25,52	25,9988	25,73
24/10/2024	70.002	%	25,92	25,565	26,10	25,83
23/10/2024	58.035	%	25,82	25,86	26,28	25,97
22/10/2024	75.439	%	26,23	26,30	27,32	26,28
21/10/2024	73.801	%	27,01	26,30	27,32	26,28
18/10/2024	137.170	%	27,32	26,96	27,62	27,11
17/10/2024	120.610	%	26,77	26,39	27,105	27,06
16/10/2024	118.645	%	26,77	26,39	27,105	27,06
15/10/2024	40.891	%	26,31	26,10	26,4493	26,31
14/10/2024	40.682	%	26,21	26,10	26,4493	26,31
11/10/2024	56.219	%	26,06	25,70	26,11	26,00
10/10/2024	47.213	%	26,60	26,15	26,64	26,23
09/10/2024	61.904	%	26,60	26,32	26,76	26,60
08/10/2024	35.451	%	26,84	26,58	27,05	26,89
07/10/2024	34.959	%	26,97	26,58	27,05	26,89
04/10/2024	32.699	%	27,16	26,81	27,19	26,89
03/10/2024	22.307	%	27,00	27,24	27,7287	27,35
02/10/2024	41.316	%	27,515	27,13	27,775	27,63