Dow Inc (DOW)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.182.535	1,32%	50,09	50,015	50,8022	50,65
28/12/2022	1.540.005	-2,31%	51,28	49,91	51,35	50,01
27/12/2022	1.811.765	0,65%	50,93	50,75	51,22	51,19
23/12/2022	413.510	0,72%	50,31	49,95	50,585	50,53
22/12/2022	1.482.186	-0,99%	50,225	49,145	50,225	50,17
21/12/2022	1.670.070	2,03%	50,31	50,07	50,93	50,67
20/12/2022	1.886.688	0,67%	49,35	49,35	50,00	49,66
19/12/2022	1.736.961	-0,94%	49,79	48,76	50,315	49,33
16/12/2022	2.163.336	0,55%	49,11	48,881	49,97	49,80
15/12/2022	2.698.795	-3,56%	50,45	49,36	50,5615	49,53
14/12/2022	1.576.453	-0,39%	51,49	50,98	52,0477	51,36
13/12/2022	1.985.336	0,88%	52,57	51,295	52,83	51,56
12/12/2022	2.265.209	1,81%	50,12	49,84	51,13	51,11
09/12/2022	1.362.446	-0,71%	50,51	50,125	51,38	50,20
08/12/2022	1.619.918	-0,28%	51,29	50,31	51,43	50,56
07/12/2022	1.607.094	-0,69%	50,82	50,26	51,335	50,70
06/12/2022	7.028.020	-0,39%	51,50	50,57	51,865	51,05
05/12/2022	8.206.704	-0,56%	51,43	50,99	51,94	51,25
02/12/2022	9.634.709	0,94%	50,67	50,43	51,695	51,55
01/12/2022	7.177.044	0,20%	51,05	50,80	51,5103	51,07
30/11/2022	9.657.684	0,63%	51,05	49,37	50,96	50,97
29/11/2022	8.122.682	2,32%	51,05	49,88	50,825	50,65
28/11/2022	8.726.899	-2,56%	51,05	49,94	51,155	50,24
25/11/2022	2.692.099	0,37%	51,05	51,3858	51,81	51,74
24/11/2022	5.528.581	-0,04%	51,05	51,16	51,73	51,55
23/11/2022	5.528.581	-0,04%	51,05	51,16	51,73	51,55
22/11/2022	7.687.477	2,79%	51,05	50,87	51,78	51,57
21/11/2022	10.746.955	0,20%	50,47	48,58	50,67	50,17
18/11/2022	6.528.682	-0,12%	50,47	49,36	50,505	50,07
17/11/2022	6.390.339	-0,75%	49,64	49,1981	50,115	50,13
16/11/2022	7.504.628	-2,11%	52,47	50,215	51,15	50,51
15/11/2022	7.313.550	-0,80%	52,47	51,14	52,70	51,5332
14/11/2022	2.123.122	-2,24%	52,55	51,86	52,89	51,95
11/11/2022	3.681.301	6,37%	49,20	50,72	53,44	53,14
10/11/2022	2.899.240	4,78%	49,20	49,12	50,02	49,96
09/11/2022	1.936.223	-3,95%	49,20	47,57	49,36	47,69
08/11/2022	2.137.792	0,30%	49,91	49,45	50,35	49,65
07/11/2022	2.366.687	0,94%	49,005	48,31	49,53	49,49
04/11/2022	4.408.478	5,46%	46,27	48,1771	49,88	49,03
03/11/2022	2.181.329	-0,94%	46,27	45,97	46,97	46,49
02/11/2022	2.804.432	0,00%	46,87	46,78	48,62	46,93
01/11/2022	2.208.882	0,41%	46,70	46,75	47,57	46,93
31/10/2022	3.212.199	-1,56%	46,70	46,625	47,8215	46,74
28/10/2022	3.205.699	-0,27%	46,70	46,83	47,76	47,49
27/10/2022	1.904.138	-0,77%	46,70	47,47	48,49	47,62
26/10/2022	2.547.071	0,29%	46,70	47,89	48,55	47,99
25/10/2022	2.225.264	1,72%	46,70	46,535	47,9365	47,85
24/10/2022	2.387.454	0,36%	45,40	46,33	47,30	47,04
21/10/2022	3.048.161	4,32%	45,40	44,96	46,92	46,87
20/10/2022	4.951.457	-0,38%	45,40	44,90	47,63	44,96
19/10/2022	3.558.892	-2,70%	46,24	45,09	46,60	45,13
18/10/2022	2.562.202	2,44%	46,24	45,375	46,94	46,365
17/10/2022	2.677.199	0,31%	46,245	44,995	46,14	45,26
14/10/2022	2.222.916	-1,96%	46,245	44,735	46,40	45,02
13/10/2022	3.774.142	4,82%	43,07	42,9142	46,50	45,92
12/10/2022	2.015.251	-0,32%	43,975	43,54	44,2297	43,81
11/10/2022	2.320.758	-2,07%	44,55	43,42	44,885	43,95
10/10/2022	1.992.148	1,06%	44,69	44,56	45,43	44,88
07/10/2022	2.090.441	-2,44%	44,945	44,20	45,44	44,41
06/10/2022	2.099.129	-1,16%	45,82	45,32	46,10	45,525
05/10/2022	2.217.020	-1,20%	46,01	45,51	46,44	46,06
04/10/2022	2.400.840	2,96%	46,09	45,63	46,73	46,62
03/10/2022	2.711.446	3,07%	44,78	44,45	45,735	45,28
30/09/2022	2.030.416	-0,52%	44,50	43,80	44,84	43,93
29/09/2022	1.984.248	-1,94%	44,50	43,49	44,56	44,175
28/09/2022	3.908.610	2,88%	44,00	43,95	45,51	45,05
27/09/2022	2.184.664	0,92%	44,01	43,2747	44,17	43,79
26/09/2022	2.299.726	-1,16%	44,01	43,165	44,26	43,39
23/09/2022	3.345.728	-1,94%	44,01	43,04	44,19	43,90
22/09/2022	2.012.139	-0,47%	45,35	44,75	45,5324	44,77
21/09/2022	2.437.086	-1,45%	46,52	44,97	46,5347	45,42
20/09/2022	2.149.993	-1,39%	45,90	45,37	46,28	46,09
19/09/2022	2.015.374	0,69%	45,66	45,61	46,88	46,74
16/09/2022	2.875.043	-1,05%	46,02	45,41	46,80	46,42
15/09/2022	2.844.796	-0,34%	47,64	46,69	47,76	46,91
14/09/2022	5.266.540	-1,67%	47,64	46,38	48,22	47,07
13/09/2022	3.853.339	-6,01%	48,72	47,5572	49,61	47,87
12/09/2022	2.028.334	0,83%	51,15	50,80	51,79	50,93
09/09/2022	3.009.153	2,25%	50,26	50,02	50,715	50,51
08/09/2022	2.780.693	1,08%	48,49	47,95	49,51	49,50
07/09/2022	2.284.836	1,11%	48,39	48,04	49,245	49,1289
06/09/2022	3.544.685	-1,46%	49,80	48,34	50,08	48,59
05/09/2022	2.183.879	-1,30%	50,59	48,905	50,73	49,31
02/09/2022	2.183.879	-1,30%	50,59	48,905	50,73	49,31
01/09/2022	2.513.338	-2,04%	51,26	49,14	50,46	49,96
31/08/2022	2.298.752	-0,74%	51,26	50,58	51,64	51,00
30/08/2022	3.923.275	-2,82%	53,01	51,26	52,96	51,38
29/08/2022	4.223.129	-1,63%	53,01	52,54	54,01	53,57
26/08/2022	2.531.055	-2,33%	54,82	54,265	56,365	54,46
25/08/2022	2.400.226	2,80%	54,82	54,757	55,78	55,76
24/08/2022	3.204.613	-2,53%	55,56	54,0842	55,623	54,215
23/08/2022	1.636.846	2,22%	54,68	54,66	55,76	55,62
22/08/2022	2.783.805	-1,95%	55,83	53,905	54,6977	54,41
19/08/2022	1.387.127	-0,95%	55,83	55,15	55,91	55,49
18/08/2022	1.271.340	1,01%	55,44	55,42	56,225	56,02
17/08/2022	1.698.511	-1,16%	55,44	55,01	55,91	55,46
16/08/2022	1.607.967	1,39%	55,44	55,36	56,425	56,11
15/08/2022	2.934.568	-1,06%	55,43	54,86	55,50	55,34
12/08/2022	2.048.936	1,21%	55,43	55,31	55,94	55,93
11/08/2022	2.177.708	2,26%	54,86	54,76	55,72	55,26