Dow Inc (DOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.299.403	0,15%	52,10	51,62	52,34	51,95
18/05/2023	1.589.655	0,76%	51,19	50,86	52,005	51,87
17/05/2023	1.827.281	0,82%	51,45	51,09	51,835	51,48
16/05/2023	1.693.125	-2,30%	51,96	50,98	52,09	51,06
15/05/2023	1.305.168	-0,10%	52,61	51,75	52,66	52,26
12/05/2023	1.263.388	-0,06%	52,61	52,055	52,74	52,31
11/05/2023	1.753.129	-2,08%	52,90	51,94	53,005	52,34
10/05/2023	1.287.440	-0,41%	54,27	52,86	54,57	53,45
09/05/2023	1.099.969	-0,89%	53,86	53,475	53,94	53,67
08/05/2023	998.069	-0,48%	54,66	54,02	54,91	54,15
05/05/2023	1.454.087	1,97%	54,39	53,83	54,58	54,41
04/05/2023	1.347.270	0,68%	52,92	52,19	53,41	53,36
03/05/2023	1.176.517	-1,54%	53,80	52,915	54,14	52,95
02/05/2023	1.563.663	-0,61%	53,50	52,58	53,89	53,78
01/05/2023	1.375.354	-0,53%	54,48	53,825	54,62	54,11
28/04/2023	2.344.049	1,68%	53,18	53,24	54,91	54,40
27/04/2023	1.382.555	1,75%	52,69	52,355	53,52	53,50
26/04/2023	2.578.099	0,15%	52,33	52,21	53,15	52,58
25/04/2023	3.297.179	-5,22%	54,52	52,50	55,00	52,50
24/04/2023	2.095.388	0,95%	55,12	54,78	55,40	55,39
21/04/2023	1.530.216	-1,49%	55,53	54,71	55,47	54,87
20/04/2023	1.171.487	-1,31%	55,82	55,365	56,16	55,70
19/04/2023	1.481.427	-0,60%	56,45	55,845	56,5875	56,44
18/04/2023	1.264.085	-0,21%	57,00	56,385	57,24	56,78
17/04/2023	1.062.505	0,71%	56,62	56,41	56,945	56,90
14/04/2023	1.190.835	-0,74%	57,14	56,255	57,4374	56,50
13/04/2023	2.008.654	0,05%	56,59	56,08	57,16	56,92
12/04/2023	1.602.064	1,25%	57,44	56,795	57,65	56,89
11/04/2023	1.812.259	0,68%	56,095	56,00	56,735	56,19
10/04/2023	1.408.079	2,10%	55,10	54,97	55,81	55,81
06/04/2023	1.593.507	0,04%	54,44	54,21	55,06	54,66
05/04/2023	1.318.652	0,70%	53,59	53,45	54,68	54,64
04/04/2023	1.976.269	-1,93%	55,10	53,995	55,28	54,26
03/04/2023	2.305.690	0,93%	55,30	55,02	56,105	55,33
31/03/2023	1.435.178	1,52%	54,26	53,96	54,89	54,82
30/03/2023	1.489.174	0,75%	54,22	53,585	54,30	54,00
29/03/2023	1.498.417	1,30%	53,58	53,17	53,85	53,60
28/03/2023	1.186.753	1,75%	52,135	52,12	52,96	52,91
27/03/2023	1.729.490	0,43%	52,215	51,905	52,70	52,00
24/03/2023	1.580.983	0,25%	51,64	50,45	51,93	51,78
23/03/2023	1.882.781	0,53%	51,40	51,155	52,935	51,65
22/03/2023	1.588.612	-1,31%	52,25	51,335	52,6579	51,38
21/03/2023	1.454.447	1,56%	52,27	51,575	52,58	52,06
20/03/2023	1.987.294	2,48%	50,68	50,62	51,41	51,26
17/03/2023	2.267.204	-1,75%	50,84	49,70	50,84	50,02
16/03/2023	2.457.319	0,85%	49,58	49,20	50,975	50,91
15/03/2023	2.750.314	-3,46%	50,99	49,67	51,03	50,48
14/03/2023	3.602.540	0,74%	53,34	51,595	53,73	52,79
13/03/2023	2.941.907	-2,75%	52,90	52,00	53,24	52,40
10/03/2023	1.767.760	-2,21%	55,39	53,315	55,18	53,88
09/03/2023	1.548.689	-2,06%	56,385	54,97	56,665	55,10
08/03/2023	1.541.636	0,82%	56,14	56,09	56,86	56,26
07/03/2023	1.952.592	-2,29%	56,90	55,55	57,1524	55,80
06/03/2023	1.849.200	-2,08%	58,15	56,77	58,09	57,11
03/03/2023	1.244.711	-0,21%	58,56	57,795	58,75	58,32
02/03/2023	1.176.324	0,72%	57,75	57,35	58,6463	58,44
01/03/2023	1.828.542	1,43%	57,26	57,23	58,655	58,02
28/02/2023	2.027.877	0,37%	57,12	56,8899	57,51	57,20
27/02/2023	2.083.678	-0,18%	57,36	56,80	57,6135	56,99
24/02/2023	1.916.872	1,05%	56,36	56,06	57,875	57,79
23/02/2023	1.667.244	0,32%	57,44	56,33	57,71	57,19
22/02/2023	1.448.053	0,30%	56,78	56,70	57,435	57,01
21/02/2023	2.988.792	-2,22%	57,77	56,70	57,88	56,84
20/02/2023	1.548.642	-0,94%	58,215	57,74	58,50	58,13
17/02/2023	1.548.642	-0,94%	58,215	57,74	58,50	58,13
16/02/2023	1.879.955	-1,81%	58,96	58,29	59,38	58,68
15/02/2023	943.754	0,00%	59,33	59,0685	59,755	59,76
14/02/2023	1.329.610	-0,93%	59,92	59,01	60,415	59,76
13/02/2023	1.306.769	0,84%	59,83	59,62	60,415	60,32
10/02/2023	1.590.088	1,35%	59,04	58,71	59,83	59,88
09/02/2023	1.613.618	-1,22%	60,43	58,855	60,71	59,08
08/02/2023	1.267.116	-1,16%	60,17	59,56	60,50	59,81
07/02/2023	2.064.644	0,70%	60,12	59,68	60,87	60,51
06/02/2023	1.943.411	0,15%	59,95	59,30	60,30	60,09
03/02/2023	1.791.012	0,08%	59,70	59,48	60,2428	60,00
02/02/2023	1.968.883	-0,45%	60,185	59,5359	60,42	59,95
01/02/2023	2.220.286	1,47%	59,16	58,81	60,71	60,22
31/01/2023	2.045.208	2,42%	58,15	57,82	59,445	59,35
30/01/2023	2.134.985	-1,73%	58,54	57,80	59,235	57,95
27/01/2023	2.960.741	1,38%	58,13	57,81	59,33	58,92
26/01/2023	3.571.262	0,40%	56,42	55,83	58,56	58,12
25/01/2023	2.224.697	-0,53%	57,62	56,85	57,97	57,89
24/01/2023	2.519.937	0,28%	57,78	57,18	58,46	58,20
23/01/2023	2.485.841	1,05%	57,46	57,11	58,39	58,04
20/01/2023	3.418.538	1,66%	56,75	56,32	57,555	57,54
19/01/2023	2.124.348	-0,42%	56,56	55,85	56,987	56,60
18/01/2023	2.613.884	-0,98%	57,94	56,77	58,35	56,84
17/01/2023	2.426.868	-2,18%	58,32	57,265	58,39	57,40
16/01/2023	1.836.013	0,33%	57,96	57,79	58,775	58,71
13/01/2023	1.836.013	0,33%	57,96	57,79	58,775	58,71
12/01/2023	3.395.567	1,63%	58,00	57,50	58,798	58,52
11/01/2023	4.166.741	1,97%	57,30	57,02	57,89	57,58
10/01/2023	2.941.502	2,15%	55,405	55,38	56,58	56,47
09/01/2023	2.471.087	0,47%	55,14	54,83	56,1889	55,28
06/01/2023	2.637.852	3,93%	53,70	53,32	55,23	54,99
05/01/2023	2.279.617	1,11%	51,93	51,525	52,98	52,91
04/01/2023	1.932.484	2,53%	51,54	51,40	52,505	52,33
03/01/2023	1.689.001	1,29%	50,575	50,3131	51,15	51,04
02/01/2023	1.238.707	-0,51%	50,26	49,98	50,531	50,39
30/12/2022	1.238.707	-0,51%	50,26	49,98	50,531	50,39