Mercado fechará em 33 mins

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
156,66+8,66 (+5,85%)
A partir de 03:27PM EDT. Mercado aberto.
Período:
15 de mai. de 2023 - 15 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de mai. de 2024151,78156,68151,30156,66156,662.572.112
14 de mai. de 2024147,74148,38146,41148,00148,001.914.100
13 de mai. de 2024150,87150,87146,72146,86146,862.845.300
10 de mai. de 2024149,53150,51149,01149,97149,972.085.600
09 de mai. de 2024148,44150,03148,05149,50149,504.055.000
08 de mai. de 2024149,99151,01147,71147,74147,742.850.000
07 de mai. de 2024152,46153,13151,28151,40151,402.545.000
06 de mai. de 2024150,21151,33149,15151,26151,261.548.200
03 de mai. de 2024150,00153,54148,45148,48148,483.134.100
02 de mai. de 2024143,86145,62141,84145,46145,461.779.900
01 de mai. de 2024142,30146,21140,99142,48142,481.957.400
01 de mai. de 20240.3 Dividendo
30 de abr. de 2024144,24145,41142,21142,49142,192.453.600
29 de abr. de 2024146,56147,44144,60145,97145,661.615.000
26 de abr. de 2024144,93147,85144,74145,33145,022.057.400
25 de abr. de 2024142,88144,83140,00144,20143,902.261.800
24 de abr. de 2024147,61149,95144,99146,12145,812.474.200
23 de abr. de 2024144,55149,15143,48148,03147,722.337.600
22 de abr. de 2024143,45144,19141,20143,07142,773.108.800
19 de abr. de 2024146,12146,83141,47142,19141,893.393.600
18 de abr. de 2024153,00154,26145,58145,88145,575.503.900
17 de abr. de 2024147,30148,20144,96145,74145,433.183.300
16 de abr. de 2024147,20147,35144,11146,05145,743.085.800
15 de abr. de 2024151,09153,39148,52149,07148,762.736.400
12 de abr. de 2024149,48151,75148,97151,71151,392.833.100
11 de abr. de 2024149,23151,80148,85150,69150,372.932.900
10 de abr. de 2024151,05152,70148,17148,25147,943.526.000
09 de abr. de 2024158,44158,99155,94158,37158,041.756.500
08 de abr. de 2024158,60159,20155,61156,74156,411.513.000
05 de abr. de 2024156,13158,67155,74158,52158,191.640.000
04 de abr. de 2024159,99161,04155,87156,13155,801.769.600
03 de abr. de 2024154,50158,17154,31157,82157,491.646.800
02 de abr. de 2024156,89157,46154,29155,65155,322.425.500
01 de abr. de 2024164,32165,75161,50161,88161,541.966.400
28 de mar. de 2024162,33165,21162,10164,55164,201.740.500
27 de mar. de 2024160,44162,14160,01162,05161,711.210.800
26 de mar. de 2024160,41161,34159,11159,27158,931.391.000
25 de mar. de 2024161,04162,03159,68159,78159,441.621.100
22 de mar. de 2024161,98162,75161,21161,82161,481.673.500
21 de mar. de 2024160,46162,75160,40161,40161,062.398.100
20 de mar. de 2024156,09158,81155,22158,58158,251.738.800
19 de mar. de 2024151,40156,61151,06156,09155,762.918.400
18 de mar. de 2024151,43153,66149,90151,51151,192.476.700
15 de mar. de 2024149,11152,95149,11151,69151,377.783.700
14 de mar. de 2024154,23155,44148,80150,32150,005.424.700
13 de mar. de 2024155,06157,35154,59155,20154,872.396.600
12 de mar. de 2024152,55155,47151,56154,62154,291.773.900
11 de mar. de 2024153,23153,54150,89152,71152,392.458.000
08 de mar. de 2024155,76156,29152,51153,58153,261.941.500
07 de mar. de 2024153,64157,25153,53155,30154,972.985.400
06 de mar. de 2024152,43152,94150,66151,88151,562.364.600
05 de mar. de 2024152,25155,01150,33151,12150,802.552.100
04 de mar. de 2024154,57156,08151,89152,47152,152.505.300
01 de mar. de 2024149,50153,09148,38152,97152,651.988.600
29 de fev. de 2024147,17149,63146,86149,44149,133.780.800
28 de fev. de 2024145,69146,83144,94145,98145,671.476.500
27 de fev. de 2024146,44146,88144,73145,44145,131.352.200
26 de fev. de 2024146,40147,59145,81145,86145,551.329.100
23 de fev. de 2024145,61147,55145,61146,10145,791.266.500
22 de fev. de 2024145,34146,72144,95145,13144,821.752.700
21 de fev. de 2024145,48146,30142,87143,99143,691.677.100
20 de fev. de 2024140,02143,54139,70143,47143,172.151.400
16 de fev. de 2024143,31144,01141,20141,27140,971.815.100
15 de fev. de 2024146,25146,45144,45145,38145,071.696.300
14 de fev. de 2024144,21146,31142,93145,50145,191.803.000
13 de fev. de 2024141,91144,22140,25142,37142,072.771.200
12 de fev. de 2024145,48149,38144,88148,28147,971.988.500
09 de fev. de 2024144,10145,31142,94144,91144,601.875.300
08 de fev. de 2024145,03145,89142,99144,58144,281.963.400
07 de fev. de 2024143,90146,45143,90144,64144,341.635.300
06 de fev. de 2024145,33145,63141,45143,03142,732.345.800
05 de fev. de 2024144,00145,80143,47145,23144,921.932.400
05 de fev. de 20240.3 Dividendo
02 de fev. de 2024144,64148,32143,50146,89146,282.438.100
01 de fev. de 2024145,09147,42143,91147,33146,723.159.100
31 de jan. de 2024142,61145,53142,13142,91142,323.234.300
30 de jan. de 2024140,90143,97140,63143,26142,673.537.000
29 de jan. de 2024141,00141,10139,81140,20139,624.557.200
26 de jan. de 2024140,65141,60139,71140,50139,923.806.900
25 de jan. de 2024140,13141,70139,01141,57140,983.909.900
24 de jan. de 2024144,67145,23138,83139,21138,634.937.900
23 de jan. de 2024148,50151,00141,51143,13142,5411.109.900
22 de jan. de 2024155,65157,93155,01157,70157,053.323.500
19 de jan. de 2024153,13155,44152,32155,30154,662.175.800
18 de jan. de 2024153,78154,24150,79152,53151,902.135.400
17 de jan. de 2024151,75153,01151,05151,96151,331.863.600
16 de jan. de 2024153,00153,81152,17152,99152,361.645.900
12 de jan. de 2024155,28155,28152,98153,92153,281.410.600
11 de jan. de 2024153,28155,32152,62154,98154,342.287.300
10 de jan. de 2024154,19156,78153,50154,52153,882.211.000
09 de jan. de 2024151,00152,94150,85151,76151,131.593.100
08 de jan. de 2024150,31152,44150,01152,28151,651.912.300
05 de jan. de 2024147,01150,16146,57148,63148,012.138.700
04 de jan. de 2024147,51149,82147,21147,69147,081.926.800
03 de jan. de 2024147,76149,05146,18147,95147,343.083.500
02 de jan. de 2024149,90151,57148,04149,88149,261.898.200
29 de dez. de 2023151,46152,76151,01151,98151,351.478.900
28 de dez. de 2023151,75152,69151,10151,98151,351.187.400
27 de dez. de 2023150,98152,53150,31151,75151,121.211.000
26 de dez. de 2023150,32151,42150,08150,71150,09971.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...