Mercado fechado

D.R. Horton, Inc. (DHI)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
164,55+2,50 (+1,54%)
No fechamento: 04:00PM EDT
164,49 -0,06 (-0,04%)
Pós-fechamento: 07:58PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 2024162,33165,21162,10164,55164,551.739.500
27 de mar. de 2024160,44162,14160,01162,05162,051.210.800
26 de mar. de 2024160,41161,34159,11159,27159,271.391.000
25 de mar. de 2024161,04162,03159,68159,78159,781.621.100
22 de mar. de 2024161,98162,75161,21161,82161,821.673.500
21 de mar. de 2024160,46162,75160,40161,40161,402.398.100
20 de mar. de 2024156,09158,81155,22158,58158,581.738.800
19 de mar. de 2024151,40156,61151,06156,09156,092.918.400
18 de mar. de 2024151,43153,66149,90151,51151,512.476.700
15 de mar. de 2024149,11152,95149,11151,69151,697.783.700
14 de mar. de 2024154,23155,44148,80150,32150,325.424.700
13 de mar. de 2024155,06157,35154,59155,20155,202.396.600
12 de mar. de 2024152,55155,47151,56154,62154,621.773.900
11 de mar. de 2024153,23153,54150,89152,71152,712.458.000
08 de mar. de 2024155,76156,29152,51153,58153,581.941.500
07 de mar. de 2024153,64157,25153,53155,30155,302.985.400
06 de mar. de 2024152,43152,94150,66151,88151,882.364.600
05 de mar. de 2024152,25155,01150,33151,12151,122.552.100
04 de mar. de 2024154,57156,08151,89152,47152,472.505.300
01 de mar. de 2024149,50153,09148,38152,97152,971.988.600
29 de fev. de 2024147,17149,63146,86149,44149,443.780.800
28 de fev. de 2024145,69146,83144,94145,98145,981.476.500
27 de fev. de 2024146,44146,88144,73145,44145,441.352.200
26 de fev. de 2024146,40147,59145,81145,86145,861.329.100
23 de fev. de 2024145,61147,55145,61146,10146,101.266.500
22 de fev. de 2024145,34146,72144,95145,13145,131.752.700
21 de fev. de 2024145,48146,30142,87143,99143,991.677.100
20 de fev. de 2024140,02143,54139,70143,47143,472.151.400
16 de fev. de 2024143,31144,01141,20141,27141,271.815.100
15 de fev. de 2024146,25146,45144,45145,38145,381.696.300
14 de fev. de 2024144,21146,31142,93145,50145,501.803.000
13 de fev. de 2024141,91144,22140,25142,37142,372.771.200
12 de fev. de 2024145,48149,38144,88148,28148,281.988.500
09 de fev. de 2024144,10145,31142,94144,91144,911.875.300
08 de fev. de 2024145,03145,89142,99144,58144,581.963.400
07 de fev. de 2024143,90146,45143,90144,64144,641.635.300
06 de fev. de 2024145,33145,63141,45143,03143,032.345.800
05 de fev. de 2024144,00145,80143,47145,23145,231.932.400
05 de fev. de 20240.3 Dividendo
02 de fev. de 2024144,64148,32143,50146,89146,592.438.100
01 de fev. de 2024145,09147,42143,91147,33147,033.159.100
31 de jan. de 2024142,61145,53142,13142,91142,623.234.300
30 de jan. de 2024140,90143,97140,63143,26142,973.537.000
29 de jan. de 2024141,00141,10139,81140,20139,914.557.200
26 de jan. de 2024140,65141,60139,71140,50140,213.806.900
25 de jan. de 2024140,13141,70139,01141,57141,283.909.900
24 de jan. de 2024144,67145,23138,83139,21138,934.937.900
23 de jan. de 2024148,50151,00141,51143,13142,8411.109.900
22 de jan. de 2024155,65157,93155,01157,70157,383.323.500
19 de jan. de 2024153,13155,44152,32155,30154,982.175.800
18 de jan. de 2024153,78154,24150,79152,53152,222.135.400
17 de jan. de 2024151,75153,01151,05151,96151,651.863.600
16 de jan. de 2024153,00153,81152,17152,99152,681.645.900
12 de jan. de 2024155,28155,28152,98153,92153,611.410.600
11 de jan. de 2024153,28155,32152,62154,98154,662.287.300
10 de jan. de 2024154,19156,78153,50154,52154,202.211.000
09 de jan. de 2024151,00152,94150,85151,76151,451.593.100
08 de jan. de 2024150,31152,44150,01152,28151,971.912.300
05 de jan. de 2024147,01150,16146,57148,63148,332.138.700
04 de jan. de 2024147,51149,82147,21147,69147,391.926.800
03 de jan. de 2024147,76149,05146,18147,95147,653.083.500
02 de jan. de 2024149,90151,57148,04149,88149,571.898.200
29 de dez. de 2023151,46152,76151,01151,98151,671.478.900
28 de dez. de 2023151,75152,69151,10151,98151,671.187.400
27 de dez. de 2023150,98152,53150,31151,75151,441.211.000
26 de dez. de 2023150,32151,42150,08150,71150,40971.300
22 de dez. de 2023151,33151,33148,96149,94149,631.413.900
21 de dez. de 2023151,00151,83149,17150,33150,021.912.000
20 de dez. de 2023150,01152,00149,12149,39149,082.145.500
19 de dez. de 2023149,50150,84148,64150,24149,932.818.500
18 de dez. de 2023150,03150,25146,95148,60148,304.054.200
15 de dez. de 2023151,28154,64149,57150,11149,807.537.500
14 de dez. de 2023146,60153,63146,15153,13152,825.732.400
13 de dez. de 2023141,39144,64139,38144,17143,883.971.700
12 de dez. de 2023139,12140,29138,83139,80139,512.687.600
11 de dez. de 2023137,87140,20137,25138,90138,624.111.900
08 de dez. de 2023136,15138,87135,99138,46138,182.899.100
07 de dez. de 2023134,17136,60134,14136,34136,063.864.300
06 de dez. de 2023132,30135,02132,00133,61133,343.113.400
05 de dez. de 2023130,57131,06129,63130,73130,461.926.400
04 de dez. de 2023130,06131,68129,35130,49130,222.153.600
01 de dez. de 2023128,00131,26127,65130,86130,592.897.400
30 de nov. de 2023127,00127,77125,43127,67127,412.428.200
29 de nov. de 2023127,30127,91126,61127,26127,002.984.100
28 de nov. de 2023126,10126,87125,28125,96125,701.479.500
27 de nov. de 2023126,60127,23126,01126,27126,011.716.500
24 de nov. de 2023126,78127,65126,67127,48127,22669.800
22 de nov. de 2023127,73128,67126,55127,02126,761.227.900
21 de nov. de 2023127,92128,19126,49126,75126,492.312.900
20 de nov. de 2023127,23128,48126,70128,40128,141.977.500
20 de nov. de 20230.3 Dividendo
17 de nov. de 2023128,19128,81127,49128,06127,501.938.700
16 de nov. de 2023128,21129,21127,36127,63127,072.364.400
15 de nov. de 2023128,27129,78127,74127,90127,342.534.100
14 de nov. de 2023126,94130,79126,82128,90128,343.968.800
13 de nov. de 2023121,75123,16121,16122,32121,782.045.900
10 de nov. de 2023121,54123,20120,16122,70122,162.374.600
09 de nov. de 2023122,04123,30120,10120,68120,152.276.300
08 de nov. de 2023121,97123,74121,00121,81121,282.581.700
07 de nov. de 2023118,80122,28118,07121,17120,644.306.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...