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 > >>
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
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