DHT Holdings Inc (DHT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
743.980 |
-1,46%
|
11,60
|
11,265
|
11,60
|
11,45
|
| 06/10/2025 |
567.951 |
-1,94%
|
11,77
|
11,60
|
11,81
|
11,62
|
| 03/10/2025 |
866.656 |
0,94%
|
11,78
|
11,755
|
11,93
|
11,85
|
| 02/10/2025 |
918.383 |
-0,93%
|
11,95
|
11,55
|
12,17
|
11,74
|
| 01/10/2025 |
673.867 |
-0,84%
|
12,31
|
11,83
|
12,31
|
11,85
|
| 30/09/2025 |
632.805 |
-0,84%
|
11,93
|
11,8575
|
12,12
|
11,95
|
| 29/09/2025 |
750.427 |
-2,28%
|
12,40
|
11,88
|
12,45
|
12,03
|
| 26/09/2025 |
491.571 |
-0,73%
|
12,41
|
12,25
|
12,49
|
12,31
|
| 25/09/2025 |
536.459 |
-1,39%
|
12,75
|
12,31
|
12,75
|
12,41
|
| 24/09/2025 |
333.703 |
-1,22%
|
12,6933
|
12,58
|
12,715
|
12,58
|
| 23/09/2025 |
601.290 |
3,16%
|
12,5892
|
12,44
|
12,82
|
12,75
|
| 22/09/2025 |
388.148 |
-1,04%
|
12,5194
|
12,36
|
12,56
|
12,36
|
| 19/09/2025 |
436.679 |
-2,50%
|
12,79
|
12,42
|
12,79
|
12,50
|
| 18/09/2025 |
1.075.839 |
-1,63%
|
13,0799
|
12,72
|
13,0799
|
12,80
|
| 17/09/2025 |
2.185.893 |
1,85%
|
12,75
|
12,725
|
13,06
|
12,95
|
| 16/09/2025 |
883.719 |
-0,43%
|
12,76
|
12,57
|
12,90
|
12,71
|
| 15/09/2025 |
1.220.288 |
3,32%
|
12,53
|
12,53
|
13,041
|
12,75
|
| 12/09/2025 |
1.083.189 |
-0,12%
|
12,57
|
12,29
|
12,83
|
12,34
|
| 11/09/2025 |
754.441 |
2,15%
|
12,1999
|
12,08
|
12,36
|
12,35
|
| 10/09/2025 |
1.999.021 |
-1,03%
|
12,2985
|
11,97
|
12,30
|
12,08
|
| 09/09/2025 |
1.472.283 |
-3,80%
|
12,88
|
12,10
|
12,88
|
12,17
|
| 08/09/2025 |
1.695.494 |
1,36%
|
12,8354
|
12,455
|
12,92
|
12,63
|
| 05/09/2025 |
1.237.841 |
1,55%
|
12,3505
|
12,30
|
12,525
|
12,46
|
| 04/09/2025 |
949.785 |
1,74%
|
12,03
|
11,80
|
12,2954
|
12,27
|
| 03/09/2025 |
561.220 |
2,64%
|
11,8864
|
11,86
|
12,10
|
12,06
|
| 02/09/2025 |
456.412 |
0,26%
|
11,76
|
11,565
|
11,76
|
11,75
|
| 29/08/2025 |
322.136 |
-0,09%
|
11,73
|
11,595
|
11,80
|
11,72
|
| 28/08/2025 |
562.282 |
1,43%
|
11,66
|
11,46
|
11,775
|
11,73
|
| 27/08/2025 |
436.454 |
1,23%
|
11,45
|
11,3448
|
11,6557
|
11,56
|
| 26/08/2025 |
311.026 |
-0,84%
|
11,66
|
11,36
|
11,66
|
11,42
|
| 25/08/2025 |
439.066 |
-0,82%
|
11,63
|
11,46
|
11,69
|
11,53
|
| 22/08/2025 |
642.870 |
1,84%
|
11,51
|
11,49
|
11,70
|
11,63
|
| 21/08/2025 |
621.667 |
4,19%
|
11,00
|
11,00
|
11,43
|
11,43
|
| 20/08/2025 |
430.471 |
2,29%
|
11,02
|
10,71
|
11,02
|
10,97
|
| 19/08/2025 |
808.602 |
-2,59%
|
11,087
|
10,695
|
11,087
|
10,72
|
| 18/08/2025 |
499.497 |
0,37%
|
11,00
|
10,87
|
11,08
|
11,00
|
| 15/08/2025 |
660.101 |
-0,09%
|
11,22
|
10,96
|
11,43
|
10,96
|
| 14/08/2025 |
430.577 |
-1,15%
|
11,40
|
11,16
|
11,42
|
11,21
|
| 13/08/2025 |
454.379 |
0,80%
|
11,42
|
11,21
|
11,42
|
11,34
|
| 12/08/2025 |
509.500 |
0,90%
|
11,20
|
11,17
|
11,38
|
11,25
|
| 11/08/2025 |
448.878 |
-2,45%
|
11,35
|
11,05
|
11,455
|
11,15
|
| 08/08/2025 |
692.042 |
-2,31%
|
11,66
|
11,3101
|
11,79
|
11,43
|
| 07/08/2025 |
777.426 |
1,47%
|
11,59
|
11,36
|
11,935
|
11,70
|
| 06/08/2025 |
485.041 |
-1,87%
|
11,6003
|
11,52
|
11,79
|
11,53
|
| 05/08/2025 |
617.421 |
3,07%
|
11,56
|
11,495
|
11,835
|
11,75
|
| 04/08/2025 |
426.012 |
1,79%
|
11,23
|
11,20
|
11,48
|
11,40
|
| 01/08/2025 |
495.204 |
0,90%
|
11,0512
|
10,985
|
11,275
|
11,19
|
| 31/07/2025 |
560.722 |
-1,07%
|
11,21
|
10,99
|
11,21
|
11,09
|
| 30/07/2025 |
895.927 |
-0,75%
|
11,29
|
11,0607
|
11,365
|
11,21
|
| 29/07/2025 |
352.428 |
-0,09%
|
11,065
|
11,05
|
11,36
|
11,29
|
| 28/07/2025 |
387.608 |
3,20%
|
11,07
|
11,05
|
11,30
|
11,30
|
| 25/07/2025 |
542.851 |
-1,53%
|
11,075
|
10,915
|
11,23
|
10,95
|
| 24/07/2025 |
642.249 |
0,00%
|
10,86
|
10,84
|
11,23
|
11,12
|
| 23/07/2025 |
628.140 |
3,44%
|
10,75
|
10,61
|
11,12
|
11,12
|
| 22/07/2025 |
591.827 |
-0,56%
|
10,82
|
10,61
|
11,02
|
10,75
|
| 21/07/2025 |
414.711 |
-0,46%
|
10,9895
|
10,7209
|
10,9895
|
10,81
|
| 18/07/2025 |
517.672 |
-1,27%
|
10,90
|
10,835
|
11,08
|
10,86
|
| 17/07/2025 |
844.615 |
0,46%
|
11,015
|
10,85
|
11,07
|
11,00
|
| 16/07/2025 |
311.232 |
-0,55%
|
11,14
|
10,9101
|
11,14
|
10,95
|
| 15/07/2025 |
277.379 |
-1,17%
|
11,08
|
11,0007
|
11,215
|
11,01
|
| 14/07/2025 |
388.737 |
-0,62%
|
11,13
|
11,03
|
11,215
|
11,14
|
| 11/07/2025 |
345.405 |
1,63%
|
10,87
|
10,87
|
11,25
|
11,21
|
| 10/07/2025 |
351.160 |
1,47%
|
11,05
|
10,79
|
11,0907
|
11,03
|
| 09/07/2025 |
483.643 |
-2,42%
|
11,50
|
10,785
|
11,45
|
10,87
|
| 08/07/2025 |
573.043 |
-2,11%
|
11,20
|
11,085
|
11,50
|
11,14
|
| 07/07/2025 |
592.431 |
2,99%
|
11,1541
|
11,1541
|
11,43
|
11,38
|
| 04/07/2025 |
442.430 |
2,74%
|
11,04
|
10,95
|
11,25
|
11,05
|
| 03/07/2025 |
442.428 |
2,74%
|
10,805
|
10,76
|
11,25
|
11,055
|
| 02/07/2025 |
357.770 |
1,53%
|
10,785
|
10,705
|
10,97
|
10,95
|
| 01/07/2025 |
658.972 |
-0,19%
|
10,835
|
10,705
|
10,955
|
10,79
|
| 30/06/2025 |
560.222 |
-2,08%
|
10,9577
|
10,78
|
11,0288
|
10,81
|
| 27/06/2025 |
538.636 |
-1,03%
|
11,26
|
10,905
|
11,28
|
11,04
|
| 26/06/2025 |
401.607 |
-1,15%
|
11,28
|
11,06
|
11,34
|
11,15
|
| 25/06/2025 |
418.820 |
0,99%
|
11,2603
|
11,06
|
11,42
|
11,28
|
| 24/06/2025 |
733.886 |
-4,12%
|
12,17
|
11,155
|
12,17
|
11,17
|
| 23/06/2025 |
1.159.734 |
-0,77%
|
11,9797
|
11,61
|
12,17
|
11,65
|
| 20/06/2025 |
664.780 |
-2,05%
|
12,00
|
11,655
|
12,23
|
11,74
|
| 18/06/2025 |
1.245.919 |
-1,24%
|
12,075
|
11,93
|
12,305
|
11,98
|
| 17/06/2025 |
2.024.813 |
1,76%
|
11,97
|
11,75
|
12,305
|
12,13
|
| 16/06/2025 |
1.458.247 |
-2,06%
|
12,00
|
11,75
|
12,17
|
11,92
|
| 13/06/2025 |
1.476.541 |
4,29%
|
11,455
|
11,39
|
12,25
|
12,15
|
| 12/06/2025 |
549.725 |
2,10%
|
11,23
|
11,18
|
11,74
|
11,65
|
| 11/06/2025 |
653.504 |
1,24%
|
11,26
|
11,18
|
11,485
|
11,41
|
| 10/06/2025 |
682.031 |
-0,18%
|
11,225
|
11,2101
|
11,4756
|
11,27
|
| 09/06/2025 |
536.306 |
-0,79%
|
11,38
|
11,2101
|
11,4756
|
11,29
|
| 06/06/2025 |
464.533 |
-1,64%
|
11,52
|
11,28
|
11,67
|
11,38
|
| 05/06/2025 |
920.904 |
0,61%
|
11,51
|
11,28
|
11,65
|
11,57
|
| 04/06/2025 |
1.039.764 |
0,52%
|
11,47
|
11,11
|
11,65
|
11,50
|
| 03/06/2025 |
713.527 |
-1,21%
|
11,4682
|
11,11
|
11,6112
|
11,44
|
| 02/06/2025 |
1.013.062 |
0,00%
|
11,58
|
11,4118
|
11,6112
|
11,58
|
| 30/05/2025 |
516.188 |
1,71%
|
11,41
|
11,19
|
11,65
|
11,58
|
| 29/05/2025 |
540.006 |
0,62%
|
11,58
|
11,19
|
11,61
|
11,39
|
| 28/05/2025 |
744.059 |
-3,74%
|
11,67
|
11,22
|
11,885
|
11,32
|
| 27/05/2025 |
645.960 |
0,60%
|
11,82
|
11,6938
|
11,94
|
11,76
|
| 23/05/2025 |
588.565 |
3,18%
|
11,47
|
10,94
|
11,70
|
11,69
|
| 22/05/2025 |
460.508 |
-1,91%
|
11,52
|
11,29
|
11,65
|
11,33
|
| 21/05/2025 |
622.888 |
-0,09%
|
11,79
|
11,48
|
11,82
|
11,55
|
| 20/05/2025 |
499.228 |
-1,01%
|
11,735
|
11,56
|
11,87
|
11,56
|
| 19/05/2025 |
643.044 |
0,51%
|
11,77
|
11,70
|
11,87
|
11,83
|
| 16/05/2025 |
440.324 |
1,64%
|
11,285
|
11,215
|
11,81
|
11,77
|
