Dow Inc (DOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.907.408	0,84%	49,76	49,5345	50,915	50,28
05/10/2023	2.117.219	-2,45%	50,80	49,74	51,11	49,86
04/10/2023	1.876.447	0,18%	51,26	50,205	51,41	51,11
03/10/2023	2.164.269	-0,55%	50,95	50,89	52,045	51,02
02/10/2023	1.875.619	-0,50%	51,37	50,74	51,66	51,30
29/09/2023	1.540.630	1,24%	50,92	51,1901	51,77	51,56
28/09/2023	1.630.263	-0,14%	50,84	50,52	51,17	50,93
27/09/2023	1.311.566	1,03%	50,84	50,61	51,36	51,00
26/09/2023	1.522.552	-1,19%	50,53	50,345	51,26	50,48
25/09/2023	1.859.894	1,67%	50,87	50,4402	51,355	51,09
22/09/2023	1.806.016	-1,47%	51,10	50,075	51,245	50,25
21/09/2023	1.694.298	-2,78%	52,06	51,01	52,145	51,00
20/09/2023	973.091	-0,83%	52,97	52,43	53,49	52,46
19/09/2023	1.771.965	-0,90%	53,48	52,3488	53,73	52,90
18/09/2023	2.134.142	-0,85%	53,74	53,245	53,9499	53,38
15/09/2023	1.560.174	-0,37%	53,995	53,615	54,10	53,84
14/09/2023	1.499.277	2,31%	53,64	53,29	54,2326	54,04
13/09/2023	1.295.197	-1,51%	53,64	52,585	53,81	52,82
12/09/2023	974.671	-0,08%	54,27	53,455	54,20	53,63
11/09/2023	1.411.799	-0,07%	54,27	53,62	54,89	53,67
08/09/2023	1.595.036	-0,72%	54,27	53,60	54,78	53,71
07/09/2023	1.723.042	-1,44%	53,98	53,52	54,91	54,10
06/09/2023	2.118.851	1,29%	53,98	53,93	54,93	54,89
05/09/2023	1.978.517	-1,99%	54,76	53,99	55,40	54,19
04/09/2023	1.786.558	1,34%	54,76	54,52	55,56	55,29
01/09/2023	1.786.558	1,34%	54,76	54,52	55,56	55,29
31/08/2023	1.215.648	-0,35%	54,79	54,52	54,90	54,56
30/08/2023	1.588.870	0,39%	54,79	54,34	54,90	54,75
29/08/2023	1.620.958	1,17%	54,79	54,49	55,28	55,24
28/08/2023	1.475.883	1,15%	54,32	54,15	54,88	54,60
25/08/2023	1.248.830	0,82%	53,07	53,645	54,38	53,98
24/08/2023	1.320.133	0,26%	53,07	53,00	53,89	53,54
23/08/2023	1.395.817	-0,73%	53,87	52,81	53,7075	53,40
22/08/2023	1.115.165	-0,70%	53,87	53,525	54,48	53,79
21/08/2023	1.241.507	0,28%	53,87	53,82	54,40	54,17
18/08/2023	949.023	0,30%	53,87	53,545	54,13	54,02
17/08/2023	1.406.330	1,01%	53,87	53,7012	54,66	53,86
16/08/2023	1.560.221	-0,39%	54,695	53,09	53,7593	53,32
15/08/2023	2.234.916	-3,34%	54,695	53,4219	55,17	53,53
14/08/2023	1.394.187	-0,13%	55,32	54,82	55,42	55,38
11/08/2023	1.914.794	-0,95%	55,98	55,271	56,30	55,45
10/08/2023	2.319.850	0,79%	55,98	55,62	56,19	55,98
09/08/2023	1.928.397	0,96%	55,21	55,17	56,035	55,54
08/08/2023	1.634.694	-0,92%	54,75	54,26	55,12	55,01
07/08/2023	1.200.364	1,85%	54,875	54,87	55,82	55,52
04/08/2023	1.293.056	-0,71%	55,06	54,445	55,45	54,51
03/08/2023	1.919.598	0,37%	56,13	54,36	55,73	54,90
02/08/2023	1.526.087	-1,94%	56,13	54,67	55,48	54,70
01/08/2023	2.160.355	-1,22%	56,13	55,54	56,415	55,78
31/07/2023	2.038.585	1,82%	55,605	55,465	56,48	56,47
28/07/2023	1.752.439	0,95%	55,50	55,155	55,87	55,46
27/07/2023	3.627.784	2,31%	54,07	53,81	55,0275	54,94
26/07/2023	3.862.747	0,41%	53,22	53,20	53,96	53,70
25/07/2023	4.266.056	1,77%	53,00	52,87	55,145	53,48
24/07/2023	2.573.809	-0,94%	53,00	52,255	53,35	52,55
21/07/2023	1.636.645	0,00%	53,00	52,60	53,1799	53,05
20/07/2023	1.307.087	0,44%	53,31	52,605	53,32	53,05
19/07/2023	1.500.060	-0,30%	52,43	52,535	53,04	52,82
18/07/2023	1.992.562	1,05%	52,43	52,43	53,355	52,98
17/07/2023	1.636.094	-0,93%	52,92	52,17	52,685	52,43
14/07/2023	1.387.983	-2,38%	54,27	52,75	54,01	52,92
13/07/2023	1.392.207	0,19%	54,27	53,8012	54,44	54,21
12/07/2023	2.512.208	1,29%	53,11	53,17	54,65	54,11
11/07/2023	1.284.087	0,28%	53,11	53,37	53,90	53,42
10/07/2023	1.231.080	0,32%	53,11	52,70	53,67	53,27
07/07/2023	1.928.792	0,63%	53,11	52,33	53,94	53,10
06/07/2023	1.781.163	-0,13%	53,11	51,7619	52,87	52,77
05/07/2023	1.911.278	-1,75%	53,52	52,52	53,44	52,84
04/07/2023	831.584	0,83%	53,52	53,23	53,99	53,7002
03/07/2023	829.986	1,20%	53,52	53,23	53,99	53,90
30/06/2023	1.372.734	0,04%	53,52	52,99	53,58	53,26
29/06/2023	1.028.078	0,53%	53,08	52,69	53,34	53,24
28/06/2023	1.415.656	0,74%	52,60	51,895	52,97	52,96
27/06/2023	1.377.927	1,19%	51,95	51,6201	52,61	52,57
26/06/2023	1.114.976	1,15%	51,44	51,304	52,225	51,95
23/06/2023	1.192.437	-0,06%	50,42	50,269	51,495	51,36
22/06/2023	2.033.145	-0,94%	50,42	50,20	51,49	51,39
21/06/2023	1.189.003	-0,08%	51,64	51,26	52,4895	51,88
20/06/2023	2.001.526	-2,33%	52,30	51,24	52,44	51,92
19/06/2023	1.781.128	-0,60%	53,26	52,60	53,30	53,159
16/06/2023	1.781.128	-0,60%	53,26	52,60	53,30	53,159
15/06/2023	1.141.691	1,27%	53,62	52,58	53,73	53,48
14/06/2023	1.366.947	-0,62%	53,62	52,505	53,83	52,81
13/06/2023	1.762.081	2,59%	52,21	51,98	53,54	53,14
12/06/2023	1.530.475	0,12%	51,82	51,36	52,31	51,80
09/06/2023	2.098.267	-2,07%	52,65	51,635	52,61	51,69
08/06/2023	2.069.048	-2,02%	54,08	52,25	54,32	52,78
07/06/2023	2.270.732	2,43%	52,80	52,58	53,95	53,87
06/06/2023	2.954.083	2,12%	51,15	51,07	52,87	52,59
05/06/2023	2.193.457	-0,21%	51,72	51,47	52,365	51,50
02/06/2023	2.725.501	5,33%	50,10	50,03	51,68	51,61
01/06/2023	1.313.380	0,45%	49,08	48,52	49,345	49,00
31/05/2023	1.655.724	-0,28%	50,72	48,905	49,745	48,78
30/05/2023	1.655.724	-0,28%	50,72	48,905	49,745	49,50
29/05/2023	1.253.560	-0,06%	50,72	50,2501	50,79	50,34
26/05/2023	1.253.560	-0,06%	50,72	50,2501	50,79	50,34
25/05/2023	1.572.002	-1,85%	50,965	49,965	51,12	50,37
24/05/2023	1.148.213	-1,23%	51,79	51,195	52,11	51,32
23/05/2023	1.254.753	0,37%	51,78	51,46	52,32	51,96
22/05/2023	1.307.750	-0,35%	52,00	51,54	52,21	51,77