BiG | O banco que entende os seus valores.

DHT Holdings Inc (DHT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
15/05/2025	775.834	1,76%	11,37	11,00	11,605	11,58
14/05/2025	795.469	0,53%	11,20	11,09	11,465	11,38
13/05/2025	577.970	1,07%	11,16	11,085	11,385	11,32
12/05/2025	902.660	1,08%	11,13	11,085	11,38	11,20
09/05/2025	648.221	0,45%	11,13	10,80	11,22	11,08
08/05/2025	1.185.004	-0,90%	11,04	10,80	11,40	11,03
07/05/2025	1.048.645	-0,89%	11,245	10,99	11,42	11,13
06/05/2025	1.018.284	-0,09%	11,15	11,02	11,42	11,23
05/05/2025	963.134	3,03%	11,14	11,025	11,35	11,24
02/05/2025	469.781	1,87%	10,755	10,58	10,95	10,91
01/05/2025	604.874	0,19%	10,51	10,51	10,805	10,71
30/04/2025	649.594	0,05%	10,455	10,475	10,78	10,69
29/04/2025	422.087	1,81%	10,38	10,35	10,69	10,68
28/04/2025	479.481	-0,94%	10,59	10,35	10,59	10,49
25/04/2025	627.099	1,44%	10,41	10,20	10,65	10,59
24/04/2025	613.762	1,66%	10,165	9,94	10,45	10,44
23/04/2025	767.539	3,01%	10,19	9,91	10,415	10,27
22/04/2025	580.701	-0,90%	10,26	9,91	10,4407	9,97
21/04/2025	524.841	-3,46%	10,56	10,035	10,56	10,06
17/04/2025	664.887	3,37%	9,945	9,88	10,445	10,42
16/04/2025	729.802	2,02%	10,27	9,86	10,28	10,08
15/04/2025	764.834	-3,04%	10,27	9,86	10,235	9,88
14/04/2025	1.017.168	-3,87%	10,55	10,18	10,585	10,19
11/04/2025	1.327.580	7,72%	10,26	10,20	10,635	10,60
10/04/2025	1.349.350	-2,57%	9,65	9,715	10,09	9,84
09/04/2025	1.797.545	4,07%	9,65	9,505	10,385	10,10
08/04/2025	1.198.831	-4,90%	9,58	9,61	10,31	9,70
07/04/2025	1.595.010	7,94%	9,58	9,485	10,275	10,20
04/04/2025	2.211.323	-5,50%	9,45	9,00	9,48	9,45
03/04/2025	1.295.932	-3,57%	10,10	9,90	10,305	10,00
02/04/2025	1.645.597	-1,80%	10,45	10,24	10,54	10,37
01/04/2025	863.557	0,57%	10,61	10,53	10,73	10,56
31/03/2025	909.136	-1,96%	10,52	10,445	10,66	10,50
28/03/2025	438.161	1,71%	10,565	10,5256	10,81	10,71
27/03/2025	995.330	-3,31%	10,77	10,52	10,84	10,53
26/03/2025	690.375	0,09%	10,87	10,70	10,91	10,88
25/03/2025	791.385	-0,28%	11,00	10,815	11,09	10,87
24/03/2025	612.315	2,16%	11,02	10,72	10,925	10,90
21/03/2025	925.699	-4,13%	10,94	10,645	10,99	10,67
20/03/2025	885.251	0,63%	10,86	10,835	11,19	11,13
19/03/2025	724.896	4,05%	10,79	10,82	11,135	11,06
18/03/2025	425.073	-0,33%	10,68	10,50	10,735	10,63
17/03/2025	797.520	1,43%	10,32	10,61	10,835	10,67
14/03/2025	486.260	2,24%	10,335	10,265	10,525	10,52
13/03/2025	450.112	0,29%	10,30	10,2429	10,47	10,29
12/03/2025	364.830	0,59%	10,42	10,1701	10,38	10,26
11/03/2025	583.389	-0,29%	10,42	10,08	10,505	10,20
10/03/2025	980.905	-4,65%	10,44	10,15	10,52	10,23
07/03/2025	779.150	1,42%	10,68	10,58	10,847	10,75
06/03/2025	537.123	2,42%	10,50	10,44	10,62	10,60
05/03/2025	624.457	-1,62%	10,225	10,315	10,64	10,35
04/03/2025	993.280	1,06%	10,225	10,08	10,625	10,52
03/03/2025	1.143.520	0,63%	10,545	10,265	10,795	10,41
28/02/2025	467.680	1,47%	10,17	10,17	10,53	10,34
27/02/2025	1.022.802	-4,41%	10,60	10,19	10,63	10,19
26/02/2025	549.541	0,76%	10,72	10,55	10,715	10,66
25/02/2025	635.141	-1,40%	10,72	10,58	10,85	10,58
24/02/2025	1.075.525	-1,06%	11,00	10,6655	10,805	10,73
21/02/2025	484.881	-1,10%	10,92	10,80	11,07	10,845
20/02/2025	932.910	-1,08%	10,92	10,81	11,045	10,96
19/02/2025	592.066	0,45%	10,98	10,98	11,27	11,08
18/02/2025	699.888	0,09%	10,98	10,95	11,245	11,03
17/02/2025	498.752	0,00%	11,55	11,02	11,68	11,02
14/02/2025	1.138.142	0,72%	11,28	11,13	11,67	11,185
13/02/2025	818.230	-1,24%	11,22	11,05	11,40	11,11
12/02/2025	1.103.253	1,63%	11,22	11,17	11,465	11,25