BiG | O banco que entende os seus valores.

DHT Holdings Inc (DHT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	5.609.011	-1,99%	18,53	18,00	19,48	19,26
02/03/2026	6.626.864	0,82%	20,80	18,605	20,80	19,65
27/02/2026	3.541.563	1,67%	19,20	18,67	19,80	19,49
26/02/2026	3.198.747	2,62%	18,70	18,46	19,32	19,17
25/02/2026	2.483.168	-0,11%	18,71	18,20	18,75	18,68
24/02/2026	3.764.943	6,67%	17,8958	17,6501	18,755	18,70
23/02/2026	2.910.012	0,46%	17,60	17,06	17,60	17,53
20/02/2026	2.170.878	3,32%	17,00	16,69	17,45	17,45
19/02/2026	2.300.758	3,81%	16,39	16,35	16,91	16,89
18/02/2026	2.124.276	2,52%	16,7167	16,27	16,81	16,27
17/02/2026	2.167.031	2,26%	16,14	15,8949	16,325	16,27
13/02/2026	1.321.692	3,18%	15,45	15,335	15,92	15,91
12/02/2026	1.929.044	-0,39%	15,76	15,42	15,92	15,42
11/02/2026	1.795.010	2,82%	15,15	15,15	15,68	15,48
10/02/2026	1.028.711	1,14%	14,96	14,91	15,17	15,06
09/02/2026	1.050.391	-0,42%	14,88	14,72	14,98	14,89
06/02/2026	1.333.640	4,50%	14,28	14,18	14,9531	14,9531
05/02/2026	1.777.882	2,08%	14,25	14,00	14,365	14,23
04/02/2026	1.282.923	-2,59%	14,28	13,90	14,36	13,94
03/02/2026	1.558.385	-0,28%	14,35	13,97	14,48	14,31
02/02/2026	969.617	0,14%	14,19	13,85	14,42	14,35
30/01/2026	1.190.412	1,63%	14,12	14,00	14,35	14,33
29/01/2026	1.559.966	2,03%	13,95	13,66	14,12	14,10
28/01/2026	1.316.144	1,54%	13,78	13,64	13,945	13,82
27/01/2026	1.780.178	-0,29%	13,80	13,57	14,02	13,61
26/01/2026	1.091.068	-1,27%	14,25	13,60	14,25	13,65
23/01/2026	1.260.245	3,13%	13,4698	13,4698	13,93	13,82
22/01/2026	1.136.915	0,00%	13,48	13,146	13,62	13,40
21/01/2026	605.455	0,60%	13,40	13,255	13,50	13,40
20/01/2026	862.009	0,45%	13,2888	13,135	13,50	13,32
16/01/2026	874.488	-0,15%	13,31	13,155	13,4769	13,26
15/01/2026	1.289.618	-3,21%	13,6489	12,985	13,6493	13,28
14/01/2026	1.643.290	1,71%	13,80	13,54	13,90	13,72
13/01/2026	1.827.949	2,12%	13,26	13,24	13,69	13,49
12/01/2026	1.007.982	-1,57%	13,48	13,185	13,48	13,21
09/01/2026	1.039.589	-0,07%	13,43	13,16	13,525	13,42
08/01/2026	1.732.410	2,44%	13,18	13,0275	13,44	13,43
07/01/2026	1.957.266	9,07%	12,444	12,3615	13,115	13,11
06/01/2026	1.096.533	3,27%	11,87	11,65	12,195	12,02
05/01/2026	1.139.843	-0,85%	11,95	11,64	12,0314	11,64
02/01/2026	1.027.565	-3,85%	12,18	11,65	12,26	11,74
31/12/2025	533.748	0,58%	12,06	12,06	12,245	12,21
30/12/2025	505.920	-1,30%	12,34	12,125	12,3586	12,22
29/12/2025	507.063	0,66%	12,2776	12,14	12,37	12,30
26/12/2025	393.217	0,91%	12,25	12,07	12,25	12,22
24/12/2025	301.424	0,08%	12,10	11,97	12,25	12,11
23/12/2025	673.489	-0,82%	12,10	11,97	12,16	12,10
22/12/2025	571.157	-0,25%	12,21	12,19	12,40	12,20
19/12/2025	486.790	-1,77%	12,43	12,215	12,43	12,23
18/12/2025	746.119	-1,66%	12,70	12,35	12,70	12,45
17/12/2025	809.481	1,20%	12,61	12,515	12,805	12,66
16/12/2025	606.328	0,08%	12,41	12,41	12,60	12,51
15/12/2025	497.379	0,48%	12,44	12,40	12,565	12,50
12/12/2025	536.345	-1,27%	12,69	12,435	12,69	12,44
11/12/2025	808.338	1,00%	12,56	12,40	12,71	12,60
10/12/2025	1.309.597	-0,32%	12,66	12,265	12,66	12,48
09/12/2025	921.839	-2,11%	12,8687	12,515	12,8687	12,52
08/12/2025	496.744	0,24%	12,85	12,775	13,04	12,79
05/12/2025	786.333	0,08%	12,74	12,68	12,955	12,76
04/12/2025	598.991	-1,32%	12,97	12,73	12,97	12,75
03/12/2025	535.116	0,62%	12,99	12,87	13,10	12,92
02/12/2025	740.748	-0,47%	12,94	12,65	12,94	12,84
01/12/2025	829.777	-1,07%	13,03	12,875	13,135	12,90
28/11/2025	739.569	-0,54%	13,1083	12,95	13,20	13,03
26/11/2025	702.118	-0,08%	13,12	12,94	13,18	13,02
25/11/2025	819.236	-2,18%	13,1501	12,95	13,225	13,03
24/11/2025	1.206.173	-2,99%	13,7783	13,13	13,7783	13,32
21/11/2025	680.863	3,06%	13,38	13,33	13,79	13,73
20/11/2025	606.284	0,15%	13,48	13,295	13,785	13,33
19/11/2025	622.447	-2,27%	13,43	13,31	13,6001	13,31
18/11/2025	625.873	0,33%	13,50	13,33	13,76	13,63
17/11/2025	800.090	-0,55%	13,66	13,55	13,77	13,58
14/11/2025	602.148	0,59%	13,79	13,31	13,79	13,67
13/11/2025	1.765.976	0,00%	13,59	13,36	13,85	13,59
12/11/2025	601.902	3,11%	13,38	13,2101	13,59	13,59
11/11/2025	927.732	0,00%	13,4027	13,18	13,61	13,18
10/11/2025	975.613	0,15%	13,4812	13,31	13,57	13,36
07/11/2025	1.038.574	0,83%	13,39	13,1537	13,395	13,34
06/11/2025	1.648.519	-0,19%	13,0251	13,0251	13,47	13,23
05/11/2025	554.302	2,88%	13,00	12,81	13,23	13,23
04/11/2025	617.091	-1,46%	12,60	12,52	12,86	12,86
03/11/2025	937.362	-1,81%	13,17	12,96	13,378	13,04
31/10/2025	847.263	1,15%	13,30	12,9801	13,30	13,28
30/10/2025	1.231.426	0,31%	13,10	12,87	13,36	13,10
29/10/2025	1.079.882	1,16%	12,99	12,95	13,185	13,05
28/10/2025	1.251.583	1,34%	12,85	12,78	12,96	12,90
27/10/2025	716.283	1,84%	12,56	12,4922	12,76	12,73
24/10/2025	727.887	-0,95%	12,65	12,39	12,77	12,50
23/10/2025	1.894.100	3,02%	12,4003	12,4003	12,89	12,62
22/10/2025	643.019	2,77%	11,94	11,8601	12,31	12,25
21/10/2025	601.447	-1,97%	12,15	11,885	12,15	11,92
20/10/2025	864.613	0,41%	12,1344	12,1344	12,49	12,16
17/10/2025	708.492	1,94%	11,91	11,79	12,245	12,11
16/10/2025	911.786	1,89%	11,78	11,70	12,21	11,88
15/10/2025	740.156	4,15%	11,24	11,24	11,71	11,66
14/10/2025	823.152	-1,42%	10,996	10,84	11,35	11,20
13/10/2025	679.385	-0,26%	11,63	11,268	11,63	11,38
10/10/2025	1.114.550	-2,89%	11,65	11,4046	11,775	11,41
09/10/2025	1.094.703	2,44%	11,70	11,60	11,95	11,75
08/10/2025	840.810	0,18%	11,50	11,30	11,55	11,47