Dow Inc (DOW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 30/04/2026 |
3.565.209 |
2,38%
|
39,53
|
38,95
|
40,845
|
40,49
|
| 29/04/2026 |
2.515.446 |
4,05%
|
38,59
|
38,51
|
39,70
|
39,55
|
| 28/04/2026 |
2.432.132 |
-0,24%
|
38,90
|
37,85
|
39,10
|
38,01
|
| 27/04/2026 |
2.947.404 |
-1,45%
|
39,50
|
37,38
|
39,70
|
38,10
|
| 24/04/2026 |
2.819.521 |
0,34%
|
39,22
|
37,94
|
39,40
|
38,66
|
| 23/04/2026 |
4.624.448 |
-0,72%
|
39,55
|
36,73
|
40,05
|
38,53
|
| 22/04/2026 |
2.933.728 |
1,31%
|
38,53
|
38,31
|
38,995
|
38,81
|
| 21/04/2026 |
2.256.623 |
4,19%
|
37,06
|
37,00
|
38,325
|
38,31
|
| 20/04/2026 |
2.548.582 |
3,29%
|
36,00
|
35,95
|
37,275
|
36,77
|
| 17/04/2026 |
5.643.116 |
-10,82%
|
36,45
|
34,80
|
36,54
|
35,60
|
| 16/04/2026 |
2.564.777 |
2,78%
|
39,50
|
39,19
|
40,01
|
39,92
|
| 15/04/2026 |
2.438.953 |
-0,82%
|
39,29
|
38,73
|
39,41
|
38,84
|
| 14/04/2026 |
2.607.163 |
-2,37%
|
39,70
|
38,19
|
39,70
|
39,16
|
| 13/04/2026 |
2.142.562 |
2,82%
|
40,00
|
39,79
|
40,605
|
40,11
|
| 10/04/2026 |
2.613.859 |
2,55%
|
38,58
|
38,245
|
39,12
|
39,01
|
| 09/04/2026 |
4.608.791 |
-3,16%
|
39,60
|
37,90
|
40,60
|
38,04
|
| 08/04/2026 |
6.159.303 |
-5,14%
|
36,60
|
35,75
|
39,34
|
39,28
|
| 07/04/2026 |
2.491.995 |
2,10%
|
40,84
|
40,77
|
42,05
|
41,41
|
| 06/04/2026 |
2.585.910 |
-2,03%
|
40,50
|
39,95
|
41,03
|
40,56
|
| 02/04/2026 |
3.091.397 |
1,74%
|
42,00
|
40,80
|
42,37
|
41,40
|
| 01/04/2026 |
4.259.305 |
-2,30%
|
41,62
|
39,59
|
41,755
|
40,69
|
| 31/03/2026 |
4.859.918 |
-0,53%
|
41,63
|
40,86
|
42,73
|
41,65
|
| 30/03/2026 |
4.190.240 |
2,57%
|
41,80
|
41,22
|
42,50
|
41,87
|
| 27/03/2026 |
2.915.137 |
3,42%
|
39,48
|
39,31
|
41,055
|
40,82
|
| 26/03/2026 |
2.054.395 |
-0,38%
|
39,62
|
39,22
|
40,195
|
39,47
|
| 25/03/2026 |
3.076.016 |
3,42%
|
38,30
|
38,30
|
39,695
|
39,62
|
| 24/03/2026 |
3.798.430 |
6,30%
|
36,23
|
36,23
|
38,465
|
38,31
|
| 23/03/2026 |
3.734.177 |
-1,66%
|
35,92
|
35,60
|
36,68
|
36,04
|
| 20/03/2026 |
7.628.531 |
-2,24%
|
37,82
|
36,49
|
38,31
|
36,65
|
| 19/03/2026 |
3.331.078 |
-0,53%
|
38,01
|
37,075
|
38,58
|
37,49
|
| 18/03/2026 |
4.063.384 |
2,11%
|
37,50
|
37,055
|
38,26
|
37,69
|
| 17/03/2026 |
2.992.723 |
2,53%
|
36,18
|
36,04
|
37,565
|
36,91
|
| 16/03/2026 |
2.282.599 |
-1,69%
|
36,39
|
35,975
|
36,62
|
36,00
|
| 13/03/2026 |
3.376.373 |
-2,55%
|
37,58
|
36,52
|
37,73
|
36,62
|
| 12/03/2026 |
5.346.696 |
9,34%
|
35,75
|
35,69
|
37,675
|
37,58
|
| 11/03/2026 |
2.678.712 |
1,42%
|
33,95
|
33,725
|
34,57
|
34,37
|
| 10/03/2026 |
4.404.884 |
-1,22%
|
34,62
|
33,195
|
35,18
|
33,89
|
| 09/03/2026 |
5.070.878 |
3,09%
|
35,65
|
34,11
|
35,70
|
34,31
|
| 06/03/2026 |
4.307.976 |
-1,30%
|
35,00
|
32,96
|
35,13
|
33,28
|
| 05/03/2026 |
5.333.691 |
4,27%
|
33,50
|
33,29
|
34,59
|
33,72
|
| 04/03/2026 |
3.500.624 |
5,20%
|
32,00
|
31,04
|
32,385
|
32,34
|
| 03/03/2026 |
3.002.258 |
0,46%
|
29,83
|
29,39
|
31,00
|
30,74
|
| 02/03/2026 |
3.337.638 |
-0,42%
|
30,70
|
30,395
|
31,555
|
30,60
|
| 27/02/2026 |
3.945.018 |
2,78%
|
29,24
|
29,21
|
30,85
|
30,73
|
| 26/02/2026 |
2.672.749 |
-0,40%
|
29,99
|
29,215
|
30,05
|
29,90
|
| 25/02/2026 |
2.700.363 |
-3,32%
|
31,16
|
29,645
|
31,30
|
30,02
|
| 24/02/2026 |
3.389.765 |
2,48%
|
30,64
|
30,53
|
31,45
|
31,05
|
| 23/02/2026 |
2.663.131 |
-0,72%
|
30,09
|
30,09
|
30,90
|
30,30
|
| 20/02/2026 |
5.348.734 |
-2,77%
|
30,87
|
29,495
|
31,06
|
30,52
|
| 19/02/2026 |
2.555.132 |
-0,60%
|
31,49
|
30,90
|
31,65
|
31,39
|
| 18/02/2026 |
2.825.852 |
0,51%
|
31,65
|
31,44
|
32,48
|
31,58
|
| 17/02/2026 |
3.128.279 |
-3,29%
|
32,40
|
30,94
|
32,68
|
31,42
|
| 13/02/2026 |
3.474.197 |
-0,49%
|
32,62
|
32,33
|
33,15
|
32,49
|
| 12/02/2026 |
4.804.778 |
-3,97%
|
33,94
|
32,08
|
34,42
|
32,65
|
| 11/02/2026 |
3.905.168 |
1,19%
|
33,70
|
33,70
|
34,77
|
34,00
|
| 10/02/2026 |
3.732.925 |
4,74%
|
32,40
|
32,40
|
33,99
|
33,60
|
| 09/02/2026 |
3.029.304 |
0,94%
|
31,50
|
31,03
|
32,535
|
32,08
|
| 06/02/2026 |
2.414.342 |
3,86%
|
31,00
|
30,89
|
31,855
|
31,78
|
| 05/02/2026 |
3.991.864 |
-5,56%
|
31,90
|
30,16
|
32,21
|
30,60
|
| 04/02/2026 |
7.421.861 |
6,26%
|
31,01
|
31,01
|
32,845
|
32,40
|
| 03/02/2026 |
5.685.623 |
5,57%
|
28,90
|
28,87
|
31,14
|
30,49
|
| 02/02/2026 |
4.993.279 |
4,83%
|
27,50
|
27,10
|
29,025
|
28,88
|
| 30/01/2026 |
5.454.098 |
1,44%
|
27,29
|
26,93
|
27,99
|
27,55
|
| 29/01/2026 |
5.893.686 |
-2,23%
|
26,50
|
25,85
|
27,555
|
27,16
|
| 28/01/2026 |
4.967.777 |
-0,11%
|
28,10
|
27,20
|
28,15
|
27,78
|
| 27/01/2026 |
3.370.711 |
-1,31%
|
28,21
|
27,65
|
28,38
|
27,81
|
| 26/01/2026 |
2.607.839 |
-0,25%
|
28,37
|
27,98
|
28,55
|
28,18
|
| 23/01/2026 |
2.690.820 |
-0,28%
|
28,49
|
28,13
|
28,60
|
28,25
|
| 22/01/2026 |
3.770.821 |
-0,28%
|
28,61
|
28,27
|
29,09
|
28,33
|
| 21/01/2026 |
3.124.041 |
6,88%
|
26,99
|
26,78
|
28,545
|
28,41
|
| 20/01/2026 |
3.076.752 |
-3,59%
|
26,68
|
26,31
|
27,16
|
26,58
|
| 16/01/2026 |
5.484.810 |
-1,32%
|
27,27
|
27,22
|
27,85
|
27,57
|
| 15/01/2026 |
2.541.540 |
-1,13%
|
28,26
|
27,22
|
28,35
|
27,94
|
| 14/01/2026 |
4.665.062 |
6,44%
|
26,94
|
26,88
|
28,525
|
28,26
|
| 13/01/2026 |
2.143.083 |
0,19%
|
26,67
|
26,47
|
27,07
|
26,55
|
| 12/01/2026 |
2.110.919 |
0,65%
|
26,35
|
26,08
|
26,615
|
26,50
|
| 09/01/2026 |
2.308.092 |
1,58%
|
26,12
|
25,74
|
26,48
|
26,33
|
| 08/01/2026 |
2.626.996 |
4,52%
|
24,49
|
24,40
|
26,38
|
25,92
|
| 07/01/2026 |
2.223.924 |
-2,82%
|
25,51
|
24,555
|
25,61
|
24,80
|
| 06/01/2026 |
2.952.483 |
2,49%
|
24,77
|
24,685
|
25,665
|
25,52
|
| 20/11/2025 |
3.209.879 |
-1,69%
|
21,42
|
20,935
|
21,75
|
20,95
|
| 19/11/2025 |
3.208.411 |
-2,47%
|
21,83
|
21,16
|
21,985
|
21,31
|
| 18/11/2025 |
3.045.079 |
0,83%
|
21,57
|
21,255
|
22,005
|
21,85
|
| 17/11/2025 |
2.984.675 |
-5,49%
|
22,82
|
21,62
|
22,82
|
21,67
|
| 14/11/2025 |
2.747.750 |
-0,78%
|
22,85
|
22,54
|
23,17
|
22,93
|
| 13/11/2025 |
6.683.027 |
4,19%
|
22,15
|
22,11
|
23,16
|
23,11
|
| 12/11/2025 |
2.096.149 |
-0,58%
|
22,44
|
22,09
|
22,69
|
22,18
|
| 11/11/2025 |
2.401.816 |
0,95%
|
22,29
|
22,065
|
22,48
|
22,31
|
| 10/11/2025 |
3.497.293 |
-0,85%
|
22,70
|
21,705
|
22,70
|
22,10
|
| 07/11/2025 |
3.362.081 |
0,32%
|
22,20
|
21,885
|
22,46
|
22,29
|
| 06/11/2025 |
5.105.345 |
-2,42%
|
22,83
|
22,22
|
22,90
|
22,22
|
| 05/11/2025 |
4.652.808 |
0,80%
|
22,71
|
22,65
|
23,22
|
22,77
|
| 04/11/2025 |
3.025.623 |
-2,76%
|
22,84
|
22,565
|
22,97
|
22,59
|
| 03/11/2025 |
3.854.068 |
-2,60%
|
23,59
|
22,93
|
23,59
|
23,23
|
