Dow Inc (DOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,84%	60,08	58,714	59,21	59,19
17/05/2024	1.172.765	0,84%	60,08	58,714	59,21	59,19
16/05/2024	2.006.647	-0,61%	60,08	58,51	59,4022	58,70
15/05/2024	1.148.732	-0,99%	60,08	58,97	60,19	59,06
14/05/2024	1.498.447	0,49%	59,63	59,515	59,97	59,65
13/05/2024	987.787	-0,08%	59,75	59,23	59,91	59,36
10/05/2024	1.350.189	-0,07%	59,75	59,28	60,1299	59,41
09/05/2024	1.639.001	1,38%	58,83	58,78	59,585	59,45
08/05/2024	1.921.544	0,48%	57,56	57,955	59,30	58,64
07/05/2024	2.950.942	1,78%	57,56	57,37	59,13	58,36
06/05/2024	1.770.871	0,53%	57,27	56,72	57,36	57,34
03/05/2024	1.005.013	0,37%	57,14	56,75	57,40	57,04
02/05/2024	1.651.192	-0,70%	57,12	56,3899	57,74	56,83
01/05/2024	2.216.519	0,58%	57,12	56,43	57,945	57,23
30/04/2024	1.729.129	-1,56%	57,37	56,88	57,95	56,90
29/04/2024	1.503.420	0,89%	57,245	57,17	57,825	57,80
26/04/2024	2.447.535	1,51%	57,35	57,15	58,21	57,29
25/04/2024	3.207.051	-0,95%	57,35	55,32	57,90	56,44
24/04/2024	2.033.236	0,42%	56,44	56,41	57,22	56,98
23/04/2024	1.181.468	-0,44%	56,53	56,4832	57,1018	56,74
22/04/2024	1.373.995	0,58%	56,69	56,28	57,31	56,99
19/04/2024	1.222.664	0,30%	56,44	56,315	56,92	56,66
18/04/2024	1.494.719	-0,58%	57,24	56,04	57,28	56,49
17/04/2024	1.229.322	-0,07%	57,00	56,67	57,36	56,82
16/04/2024	1.272.618	-0,80%	57,00	56,64	57,12	56,86
15/04/2024	1.461.142	-0,64%	58,11	56,915	58,67	57,32
12/04/2024	1.386.949	-1,32%	58,11	57,56	58,62	57,69
11/04/2024	1.440.402	-0,66%	58,92	58,30	58,99	58,46
10/04/2024	1.560.653	-1,70%	59,205	58,37	59,64	58,85
09/04/2024	1.535.524	0,59%	60,06	59,43	60,24	59,87
08/04/2024	1.462.304	-0,29%	59,98	59,15	60,19	59,52
05/04/2024	1.542.265	-0,28%	59,98	59,09	59,99	59,69
04/04/2024	2.206.185	-0,22%	60,39	59,645	60,69	59,86
03/04/2024	1.881.632	1,18%	59,54	59,4887	60,28	59,99
02/04/2024	2.524.320	1,77%	58,44	58,04	59,375	59,29
01/04/2024	1.773.313	0,57%	57,80	57,415	58,34	58,26
28/03/2024	1.553.002	-0,36%	58,28	57,80	58,44	57,93
27/03/2024	2.382.068	1,88%	57,68	57,445	58,15	58,14
26/03/2024	1.479.545	-0,56%	57,68	57,06	57,68	57,07
25/03/2024	1.494.202	-0,50%	57,68	57,28	57,85	57,39
22/03/2024	1.308.025	-0,43%	57,92	57,58	58,21	57,68
21/03/2024	2.502.217	-0,41%	58,48	57,56	58,58	57,93
20/03/2024	3.099.010	2,48%	56,45	56,40	58,71	58,17
19/03/2024	2.160.566	0,04%	56,76	56,415	57,04	56,76
18/03/2024	2.239.141	-0,53%	57,38	56,559	57,40	56,74
15/03/2024	2.858.410	-0,49%	57,83	56,95	57,80	57,04
14/03/2024	1.912.156	-1,12%	57,83	56,925	57,91	57,32
13/03/2024	1.986.279	0,50%	57,83	57,60	58,739	57,97
12/03/2024	1.575.290	0,44%	57,08	57,16	57,86	57,68
11/03/2024	1.861.611	1,45%	57,08	56,61	57,795	57,43
08/03/2024	1.972.576	-0,58%	57,08	56,57	57,69	56,61
07/03/2024	1.964.436	0,14%	57,325	56,56	57,65	56,94
06/03/2024	1.914.988	-0,21%	57,96	56,01	58,10	56,86
05/03/2024	2.754.833	-0,07%	56,88	56,62	57,74	56,98
04/03/2024	3.078.734	2,24%	55,55	55,48	57,16	57,02
01/03/2024	1.963.008	-0,20%	55,32	55,61	56,21	55,77
29/02/2024	2.224.987	1,42%	55,32	54,975	56,025	55,88
28/02/2024	1.776.139	-0,85%	55,24	54,58	55,69	55,10
27/02/2024	1.749.152	0,36%	56,36	55,9507	56,56	56,27
26/02/2024	1.831.100	-0,57%	56,16	55,85	56,48	56,07
23/02/2024	1.931.334	0,70%	56,03	56,00	56,82	56,39
22/02/2024	1.891.815	0,45%	55,79	55,68	56,185	56,00
21/02/2024	1.921.444	1,90%	54,92	54,4465	55,83	55,75
20/02/2024	1.852.700	-1,39%	54,865	54,4465	55,44	54,71
19/02/2024	1.450.489	0,00%	55,22	55,11	55,95	55,48
16/02/2024	1.450.489	3,55%	55,22	55,11	55,95	55,48
15/02/2024	1.752.795	2,97%	53,50	53,88	55,3797	55,17
14/02/2024	1.612.713	0,75%	53,50	53,23	53,89	53,58
13/02/2024	2.094.789	-2,94%	53,99	52,60	54,26	53,18
12/02/2024	2.225.631	1,48%	53,99	53,94	55,28	54,79
09/02/2024	1.757.185	0,20%	53,745	53,555	54,115	53,99
08/02/2024	1.383.824	-0,39%	54,17	53,50	54,19	53,88
07/02/2024	1.396.014	0,09%	54,31	53,72	54,39	54,09
06/02/2024	1.828.650	1,66%	53,20	53,05	54,15	54,04
05/02/2024	2.183.856	-0,49%	52,42	52,3755	53,539	53,16
02/02/2024	2.335.752	-0,22%	53,84	52,51	53,7563	53,42
01/02/2024	1.925.437	-0,11%	53,84	52,67	54,01	53,54
31/01/2024	1.659.244	-1,60%	54,59	53,58	54,56	53,60
30/01/2024	2.082.278	0,74%	54,15	53,50	54,515	54,47
29/01/2024	1.714.107	0,02%	54,15	53,41	54,22	54,07
26/01/2024	2.286.338	-1,60%	55,03	53,7563	55,295	54,06
25/01/2024	3.302.571	3,49%	53,76	53,77	55,10	54,94
24/01/2024	2.583.906	-1,48%	53,76	53,03	54,13	53,11
23/01/2024	2.082.417	0,65%	53,97	53,745	54,455	53,91
22/01/2024	2.163.868	1,42%	52,72	52,55	53,6199	53,56
19/01/2024	1.423.340	0,40%	52,615	52,15	52,9974	52,81
18/01/2024	2.089.038	0,25%	52,615	52,10	52,72	52,60
17/01/2024	1.411.651	-1,19%	53,21	52,05	52,61	52,47
16/01/2024	2.555.522	-0,51%	53,21	52,2775	53,39	53,10
15/01/2024	2.006.040	-0,50%	54,08	53,015	54,16	53,37
12/01/2024	2.006.040	-0,50%	54,08	53,015	54,16	53,37
11/01/2024	1.745.491	0,49%	53,56	52,74	53,665	53,64
10/01/2024	1.509.956	-1,04%	53,56	53,045	54,14	53,38
09/01/2024	1.681.954	-2,07%	54,69	53,80	54,59	53,94
08/01/2024	1.646.444	0,62%	54,69	54,39	55,14	55,16
05/01/2024	1.499.805	1,16%	54,02	53,98	55,02	54,82
04/01/2024	1.462.398	-0,81%	54,70	54,045	54,99	54,19
03/01/2024	1.484.733	-1,27%	54,70	53,95	55,04	54,63
02/01/2024	1.282.558	0,89%	54,70	54,595	55,68	55,33
29/12/2023	747.598	-0,71%	55,05	54,68	55,26	54,84