Dow Inc (DOW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
2.433.909 |
1,60%
|
28,44
|
28,44
|
28,925
|
28,65
|
| 22/09/2026 |
3.883.512 |
-0,25%
|
28,10
|
27,88
|
28,67
|
28,20
|
| 21/09/2026 |
3.342.861 |
-1,60%
|
28,52
|
27,93
|
28,60
|
28,27
|
| 18/09/2026 |
6.879.268 |
-2,58%
|
29,33
|
28,45
|
29,33
|
28,73
|
| 17/09/2026 |
2.207.878 |
-1,96%
|
29,57
|
29,345
|
30,00
|
29,49
|
| 16/09/2026 |
3.002.728 |
0,77%
|
29,40
|
29,17
|
30,485
|
30,08
|
| 15/09/2026 |
2.152.257 |
3,29%
|
29,01
|
28,89
|
29,895
|
29,85
|
| 14/09/2026 |
2.047.993 |
-0,45%
|
29,40
|
28,75
|
29,575
|
28,90
|
| 11/09/2026 |
2.430.857 |
-2,06%
|
29,37
|
28,73
|
29,69
|
29,03
|
| 10/09/2026 |
1.859.134 |
0,82%
|
29,90
|
29,60
|
30,25
|
29,64
|
| 09/09/2026 |
3.318.765 |
-0,57%
|
30,00
|
28,97
|
30,125
|
29,40
|
| 08/09/2026 |
1.971.715 |
0,44%
|
29,87
|
29,525
|
30,30
|
29,57
|
| 04/09/2026 |
2.328.727 |
-3,03%
|
30,06
|
29,11
|
30,45
|
29,44
|
| 03/09/2026 |
1.670.475 |
-2,94%
|
31,55
|
30,33
|
31,655
|
30,36
|
| 02/09/2026 |
2.559.076 |
2,69%
|
30,26
|
30,26
|
31,455
|
31,28
|
| 01/09/2026 |
2.025.675 |
-0,20%
|
30,70
|
30,08
|
30,84
|
30,46
|
| 31/08/2026 |
3.855.970 |
0,03%
|
30,69
|
30,205
|
31,26
|
30,52
|
| 28/08/2026 |
1.433.444 |
0,59%
|
30,65
|
30,11
|
30,84
|
30,51
|
| 27/08/2026 |
1.371.736 |
0,00%
|
30,31
|
29,96
|
30,595
|
30,33
|
| 26/08/2026 |
2.279.804 |
0,56%
|
29,94
|
29,73
|
30,41
|
30,33
|
| 25/08/2026 |
2.193.289 |
-4,07%
|
30,83
|
30,14
|
30,90
|
30,16
|
| 24/08/2026 |
2.020.700 |
-2,81%
|
32,03
|
31,28
|
32,03
|
31,44
|
| 21/08/2026 |
3.292.109 |
-1,67%
|
32,78
|
32,285
|
33,325
|
32,35
|
| 20/08/2026 |
2.572.455 |
3,62%
|
31,92
|
31,92
|
33,39
|
32,90
|
| 19/08/2026 |
1.601.353 |
1,80%
|
31,40
|
31,39
|
32,12
|
31,75
|
| 18/08/2026 |
1.968.188 |
-0,48%
|
31,60
|
31,07
|
31,91
|
31,19
|
| 17/08/2026 |
1.509.488 |
0,87%
|
31,09
|
30,82
|
31,53
|
31,34
|
| 14/08/2026 |
1.861.453 |
2,34%
|
30,69
|
30,69
|
31,195
|
31,07
|
| 13/08/2026 |
2.011.534 |
-0,69%
|
30,35
|
30,185
|
30,725
|
30,36
|
| 12/08/2026 |
1.697.870 |
-2,21%
|
31,07
|
30,495
|
31,20
|
30,57
|
| 11/08/2026 |
2.118.014 |
2,22%
|
30,47
|
30,47
|
31,435
|
31,26
|
| 10/08/2026 |
2.599.578 |
4,23%
|
29,65
|
29,63
|
30,58
|
30,58
|
| 07/08/2026 |
2.450.434 |
-3,17%
|
29,80
|
29,265
|
29,94
|
29,34
|
| 06/08/2026 |
2.476.324 |
2,12%
|
30,04
|
29,74
|
30,905
|
30,30
|
| 05/08/2026 |
2.870.445 |
-2,18%
|
30,61
|
29,17
|
30,68
|
29,67
|
| 04/08/2026 |
2.373.496 |
1,47%
|
29,03
|
28,69
|
30,445
|
30,33
|
| 03/08/2026 |
2.814.416 |
-1,32%
|
30,19
|
29,745
|
30,44
|
29,89
|
| 31/07/2026 |
2.877.799 |
0,66%
|
30,00
|
29,60
|
30,505
|
30,29
|
| 30/07/2026 |
2.526.997 |
-1,18%
|
30,06
|
29,46
|
30,48
|
30,09
|
| 29/07/2026 |
3.216.250 |
5,55%
|
29,60
|
29,53
|
30,625
|
30,45
|
| 28/07/2026 |
3.440.680 |
0,35%
|
29,00
|
28,71
|
29,46
|
28,85
|
| 27/07/2026 |
3.611.465 |
-3,65%
|
28,95
|
28,24
|
29,20
|
28,75
|
| 24/07/2026 |
2.875.677 |
-3,43%
|
30,61
|
29,31
|
30,61
|
29,84
|
| 23/07/2026 |
4.110.846 |
-1,12%
|
31,80
|
30,68
|
32,71
|
30,90
|
| 22/07/2026 |
3.105.484 |
2,56%
|
30,99
|
30,85
|
31,58
|
31,25
|
| 21/07/2026 |
1.847.253 |
0,33%
|
30,62
|
30,445
|
31,24
|
30,47
|
| 20/07/2026 |
2.468.732 |
1,50%
|
29,75
|
29,55
|
30,55
|
30,37
|
| 17/07/2026 |
2.672.504 |
2,12%
|
30,01
|
29,64
|
30,50
|
29,92
|
| 16/07/2026 |
2.199.689 |
-1,35%
|
29,46
|
29,205
|
29,98
|
29,30
|
| 15/07/2026 |
2.486.351 |
-2,01%
|
30,20
|
29,32
|
30,27
|
29,70
|
| 14/07/2026 |
1.910.577 |
-0,20%
|
31,07
|
30,14
|
31,21
|
30,31
|
| 13/07/2026 |
2.846.112 |
4,62%
|
29,79
|
29,78
|
30,435
|
30,37
|
| 10/07/2026 |
1.701.650 |
1,86%
|
28,80
|
28,65
|
29,16
|
29,03
|
| 09/07/2026 |
2.251.430 |
-1,83%
|
28,78
|
27,99
|
28,93
|
28,50
|
| 08/07/2026 |
3.748.062 |
1,36%
|
29,50
|
28,975
|
29,90
|
29,03
|
| 07/07/2026 |
3.282.972 |
4,79%
|
27,55
|
27,55
|
28,70
|
28,64
|
| 06/07/2026 |
2.597.804 |
-1,37%
|
27,25
|
26,91
|
27,45
|
27,33
|
| 02/07/2026 |
2.883.865 |
2,55%
|
27,29
|
27,25
|
28,33
|
27,71
|
| 01/07/2026 |
3.202.386 |
-1,24%
|
26,80
|
26,80
|
27,66
|
27,02
|
| 30/06/2026 |
3.336.089 |
-2,01%
|
27,91
|
27,14
|
28,11
|
27,36
|
| 29/06/2026 |
3.070.931 |
-3,86%
|
29,14
|
27,55
|
29,275
|
27,92
|
| 26/06/2026 |
4.128.810 |
-0,92%
|
29,00
|
28,74
|
29,29
|
29,04
|
| 25/06/2026 |
3.357.682 |
-0,24%
|
28,83
|
28,395
|
29,515
|
29,31
|
| 24/06/2026 |
4.300.861 |
-3,13%
|
30,00
|
28,785
|
30,00
|
29,38
|
| 23/06/2026 |
3.177.517 |
-1,49%
|
30,47
|
30,19
|
31,08
|
30,33
|
| 22/06/2026 |
3.585.898 |
-2,96%
|
31,20
|
30,665
|
31,37
|
30,79
|
| 18/06/2026 |
6.811.344 |
-2,37%
|
32,60
|
31,39
|
32,60
|
31,73
|
| 17/06/2026 |
2.690.024 |
-1,40%
|
32,97
|
32,485
|
33,97
|
32,50
|
| 16/06/2026 |
3.333.423 |
-0,81%
|
32,82
|
32,45
|
33,38
|
32,96
|
| 15/06/2026 |
3.311.834 |
-1,83%
|
32,71
|
31,91
|
33,30
|
33,23
|
| 12/06/2026 |
3.344.303 |
0,65%
|
33,48
|
32,76
|
34,19
|
33,85
|
| 11/06/2026 |
2.913.115 |
-1,78%
|
35,03
|
33,44
|
36,00
|
33,63
|
| 10/06/2026 |
2.986.139 |
3,07%
|
33,25
|
32,89
|
34,46
|
34,24
|
| 09/06/2026 |
2.899.844 |
-2,87%
|
34,03
|
32,575
|
34,05
|
33,22
|
| 08/06/2026 |
1.892.109 |
0,68%
|
33,98
|
33,67
|
34,40
|
34,20
|
| 05/06/2026 |
2.325.340 |
-2,36%
|
34,53
|
33,66
|
34,53
|
33,97
|
| 04/06/2026 |
2.395.198 |
-1,72%
|
34,96
|
34,55
|
35,52
|
34,79
|
| 03/06/2026 |
3.218.703 |
1,96%
|
34,92
|
34,69
|
35,71
|
35,40
|
| 02/06/2026 |
1.955.946 |
0,09%
|
34,55
|
34,27
|
34,92
|
34,72
|
| 01/06/2026 |
2.484.856 |
2,79%
|
34,25
|
34,25
|
35,40
|
34,69
|
| 29/05/2026 |
5.484.327 |
-2,93%
|
34,48
|
33,45
|
34,50
|
33,75
|
| 28/05/2026 |
3.215.997 |
0,81%
|
34,89
|
34,44
|
35,52
|
34,77
|
| 27/05/2026 |
3.510.532 |
-2,24%
|
34,60
|
34,09
|
34,89
|
34,49
|
| 26/05/2026 |
3.025.208 |
-2,03%
|
36,21
|
35,025
|
36,26
|
35,28
|
| 22/05/2026 |
2.413.953 |
0,28%
|
36,15
|
35,56
|
36,60
|
36,01
|
| 21/05/2026 |
2.801.040 |
-0,99%
|
36,66
|
35,57
|
37,30
|
35,91
|
| 20/05/2026 |
3.409.550 |
-3,90%
|
37,58
|
35,92
|
37,865
|
36,27
|
| 19/05/2026 |
2.153.469 |
-2,13%
|
38,71
|
37,21
|
38,85
|
37,74
|
| 18/05/2026 |
2.190.067 |
-0,49%
|
38,47
|
37,93
|
38,80
|
38,56
|
| 15/05/2026 |
2.631.170 |
-0,08%
|
39,00
|
38,615
|
39,36
|
38,75
|
| 14/05/2026 |
1.532.827 |
-0,15%
|
38,73
|
38,555
|
39,06
|
38,78
|
| 13/05/2026 |
1.983.003 |
-1,50%
|
40,01
|
38,815
|
40,17
|
38,84
|
| 12/05/2026 |
2.149.336 |
1,73%
|
38,99
|
38,57
|
39,84
|
39,43
|
| 11/05/2026 |
2.705.840 |
5,13%
|
37,56
|
37,53
|
38,815
|
38,76
|
| 08/05/2026 |
2.370.920 |
-1,21%
|
37,52
|
36,725
|
37,59
|
36,87
|
| 07/05/2026 |
3.147.677 |
-3,06%
|
37,55
|
36,86
|
37,76
|
37,32
|
| 06/05/2026 |
3.261.459 |
-5,64%
|
38,07
|
37,59
|
38,90
|
38,50
|
| 05/05/2026 |
1.563.152 |
0,54%
|
40,44
|
40,35
|
41,47
|
40,80
|
| 04/05/2026 |
2.074.792 |
0,72%
|
40,74
|
39,66
|
40,96
|
40,58
|
| 01/05/2026 |
2.231.563 |
-0,49%
|
40,94
|
39,45
|
41,41
|
40,29
|
