Dow Inc (DOW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 17/07/2024 |
1.110.447 |
1,23%
|
54,77
|
54,6541
|
55,54
|
55,37
|
| 16/07/2024 |
1.142.907 |
2,68%
|
53,33
|
53,18
|
54,785
|
54,70
|
| 15/07/2024 |
858.305 |
0,68%
|
52,92
|
52,70
|
53,53
|
53,27
|
| 12/07/2024 |
967.048 |
0,95%
|
52,83
|
52,44
|
53,35
|
52,91
|
| 11/07/2024 |
1.387.980 |
1,35%
|
52,01
|
51,86
|
52,76
|
52,41
|
| 10/07/2024 |
1.711.456 |
0,25%
|
51,85
|
50,98
|
52,13
|
51,71
|
| 09/07/2024 |
1.635.254 |
-2,31%
|
52,66
|
51,54
|
52,66
|
51,58
|
| 08/07/2024 |
1.161.536 |
1,09%
|
52,53
|
52,36
|
52,95
|
52,80
|
| 05/07/2024 |
1.121.748 |
-1,23%
|
52,58
|
51,91
|
52,61
|
52,23
|
| 04/07/2024 |
861.627 |
0,00%
|
52,72
|
52,66
|
53,21
|
52,88
|
| 03/07/2024 |
861.627 |
0,32%
|
52,72
|
52,66
|
53,21
|
52,88
|
| 02/07/2024 |
1.422.141 |
0,15%
|
52,53
|
52,23
|
52,89
|
52,71
|
| 01/07/2024 |
1.272.457 |
-0,79%
|
53,00
|
52,35
|
53,50
|
52,63
|
| 28/06/2024 |
7.645.661 |
0,17%
|
52,97
|
52,95
|
53,47
|
53,05
|
| 27/06/2024 |
1.189.051 |
-0,45%
|
53,31
|
52,81
|
53,42
|
52,96
|
| 26/06/2024 |
1.373.213 |
0,08%
|
52,70
|
52,26
|
53,24
|
53,20
|
| 25/06/2024 |
3.539.266 |
-2,67%
|
54,28
|
53,07
|
54,28
|
53,16
|
| 24/06/2024 |
3.323.992 |
1,17%
|
54,24
|
54,165
|
54,78
|
54,62
|
| 21/06/2024 |
6.483.015 |
-0,41%
|
54,10
|
53,50
|
54,10
|
53,99
|
| 20/06/2024 |
3.723.998 |
-2,22%
|
54,90
|
54,08
|
55,00
|
54,21
|
| 19/06/2024 |
3.578.314 |
0,00%
|
55,38
|
55,10
|
55,78
|
55,44
|
| 18/06/2024 |
3.578.314 |
0,76%
|
55,38
|
55,10
|
55,78
|
55,44
|
| 17/06/2024 |
1.374.245 |
0,38%
|
54,96
|
54,57
|
55,38
|
55,23
|
| 14/06/2024 |
1.395.688 |
-1,86%
|
55,63
|
54,59
|
56,08
|
55,02
|
| 13/06/2024 |
1.184.172 |
-0,34%
|
56,80
|
55,51
|
56,31
|
56,06
|
| 12/06/2024 |
1.734.272 |
0,18%
|
56,80
|
56,045
|
57,22
|
56,25
|
| 11/06/2024 |
1.277.994 |
0,18%
|
55,43
|
55,51
|
56,16
|
56,15
|
| 10/06/2024 |
1.672.500 |
0,57%
|
55,43
|
55,37
|
56,18
|
56,05
|
| 07/06/2024 |
2.127.077 |
0,09%
|
55,65
|
55,27
|
56,275
|
55,73
|
| 06/06/2024 |
1.521.215 |
-0,02%
|
55,65
|
55,44
|
56,00
|
55,68
|
| 05/06/2024 |
1.733.178 |
1,05%
|
55,525
|
55,03
|
56,06
|
55,73
|
| 04/06/2024 |
1.902.163 |
-1,64%
|
55,525
|
55,22
|
55,72
|
55,15
|
| 03/06/2024 |
2.289.088 |
-2,71%
|
56,62
|
55,44
|
57,57
|
56,07
|
| 31/05/2024 |
1.887.826 |
1,66%
|
56,62
|
56,591
|
57,75
|
57,63
|
| 30/05/2024 |
1.277.009 |
0,68%
|
57,08
|
56,98
|
57,55
|
57,39
|
| 29/05/2024 |
1.263.739 |
-1,79%
|
57,42
|
56,98
|
57,61
|
57,00
|
| 28/05/2024 |
1.198.017 |
0,49%
|
57,29
|
57,76
|
58,361
|
58,04
|
| 27/05/2024 |
980.769 |
0,00%
|
57,29
|
57,28
|
57,81
|
57,76
|
| 24/05/2024 |
980.769 |
0,28%
|
57,29
|
57,28
|
57,81
|
57,76
|
| 23/05/2024 |
1.665.429 |
-1,18%
|
57,42
|
56,82
|
57,52
|
56,92
|
| 22/05/2024 |
2.230.282 |
-2,22%
|
59,13
|
57,29
|
58,66
|
57,60
|
| 21/05/2024 |
1.025.967 |
-0,56%
|
59,13
|
58,805
|
59,235
|
58,91
|
| 20/05/2024 |
792.066 |
0,08%
|
59,085
|
58,815
|
59,45
|
59,24
|
| 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
|
Por favor leia o