Dow Inc (DOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	880.371	-0,86%	55,56	55,16	55,7004	55,23
27/12/2023	960.840	0,00%	55,685	55,47	55,8579	55,71
26/12/2023	1.006.209	1,07%	55,20	55,12	55,895	55,71
22/12/2023	881.599	0,27%	55,13	54,85	55,6423	55,12
21/12/2023	1.037.957	0,72%	54,76	54,48	55,20	54,97
20/12/2023	1.943.818	-0,62%	54,76	54,615	55,35	54,58
19/12/2023	1.430.311	1,24%	54,60	54,40	55,02	54,92
18/12/2023	1.330.558	0,02%	54,60	54,00	54,83	54,25
15/12/2023	1.994.447	0,02%	51,34	53,12	54,37	54,24
14/12/2023	2.902.332	3,63%	51,34	52,75	54,45	54,23
13/12/2023	1.664.074	2,97%	51,34	50,47	52,405	52,33
12/12/2023	1.479.955	-0,90%	51,34	50,59	51,3623	50,82
11/12/2023	1.435.623	0,71%	51,03	50,76	51,52	51,28
08/12/2023	1.127.385	-0,18%	51,03	50,90	51,78	50,98
07/12/2023	1.130.906	0,35%	51,14	50,615	51,2653	51,07
06/12/2023	1.412.466	-0,49%	51,44	50,7701	51,73	50,89
05/12/2023	1.550.605	-1,84%	51,50	50,97	51,855	51,14
04/12/2023	1.605.050	-0,38%	51,50	51,97	52,77	52,10
01/12/2023	1.494.077	1,06%	51,50	51,57	52,61	52,30
30/11/2023	1.542.762	0,82%	51,50	51,23	51,88	51,75
29/11/2023	1.598.007	0,67%	50,99	50,97	51,97	51,33
28/11/2023	3.154.310	1,12%	51,38	50,595	51,97	51,69
27/11/2023	1.598.738	-1,06%	51,38	51,025	51,60	51,12
24/11/2023	642.025	0,49%	51,59	51,45	51,935	51,65
23/11/2023	1.292.822	-0,83%	51,63	51,12	51,7801	51,30
22/11/2023	1.239.939	-0,64%	51,63	51,12	51,7801	51,40
21/11/2023	1.207.602	0,10%	51,70	51,46	51,85	51,73
20/11/2023	1.408.324	-0,04%	51,67	51,37	51,885	51,68
17/11/2023	1.286.692	0,51%	51,77	51,25	51,88	51,70
16/11/2023	2.560.134	-0,18%	51,44	50,87	51,58	51,44
15/11/2023	2.236.660	0,94%	51,13	50,88	51,90	51,53
14/11/2023	1.922.411	3,68%	49,98	49,93	51,49	51,05
13/11/2023	1.094.953	-0,49%	49,075	48,905	49,52	49,24
10/11/2023	1.485.797	2,32%	48,57	48,54	49,675	49,48
09/11/2023	1.181.227	0,12%	48,69	48,2402	48,77	48,36
08/11/2023	1.789.861	-0,47%	48,55	47,78	48,62	48,30
07/11/2023	2.158.408	-1,64%	48,76	48,24	48,86	48,53
06/11/2023	1.475.232	-0,78%	49,67	49,14	49,755	49,34
03/11/2023	1.849.254	1,51%	49,47	49,44	50,07	49,73
02/11/2023	1.440.249	1,62%	48,36	48,51	49,07	48,99
01/11/2023	1.446.040	-0,27%	48,31	47,605	48,42	48,21
31/10/2023	1.478.309	0,00%	48,31	48,11	48,795	48,34
30/10/2023	1.435.970	0,48%	48,73	47,995	49,028	48,34
27/10/2023	1.170.000	0,47%	48,01	47,84	48,545	48,245
26/10/2023	2.436.168	1,01%	47,47	47,262	48,28	48,02
25/10/2023	2.070.871	-3,45%	48,33	47,262	49,72	47,54
24/10/2023	2.536.678	2,07%	48,77	48,125	49,71	49,24
23/10/2023	2.340.033	-1,53%	48,77	48,125	48,90	48,24
20/10/2023	1.633.678	-0,93%	49,45	48,92	49,57	48,99
19/10/2023	1.377.423	-1,26%	49,87	49,385	50,29	49,45
18/10/2023	1.357.867	-1,28%	49,79	49,9301	50,83	50,08
17/10/2023	1.523.244	1,08%	49,79	49,75	51,025	50,73
16/10/2023	1.145.052	0,93%	50,255	49,81	50,52	50,19
13/10/2023	1.505.169	-1,04%	51,34	49,61	50,61	49,73
12/10/2023	1.381.657	-1,26%	51,34	49,7639	51,31	50,25
11/10/2023	1.300.105	-0,82%	51,13	50,51	51,51	50,89
10/10/2023	1.210.495	0,98%	50,34	51,06	51,81	51,31
09/10/2023	1.488.027	1,05%	49,76	49,94	50,90	50,81