BiG | O banco que entende os seus valores.

Douglas Dynamics Inc (PLOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	156.610	-3,56%	46,11	44,70	46,11	45,22
02/03/2026	142.118	2,11%	45,53	44,86	47,06	46,89
27/02/2026	119.328	-1,88%	45,17	45,17	46,845	45,92
26/02/2026	171.308	1,47%	46,59	45,67	47,005	46,80
25/02/2026	268.405	3,90%	46,00	44,76	46,37	46,12
24/02/2026	258.743	4,10%	44,89	43,1931	45,6875	44,39
23/02/2026	121.955	-0,35%	42,11	41,665	42,7586	42,64
20/02/2026	64.530	1,88%	42,17	41,677	42,875	42,79
19/02/2026	93.498	-0,19%	41,94	41,92	42,79	42,00
18/02/2026	88.511	-0,90%	42,24	41,69	42,69	42,08
17/02/2026	67.287	0,50%	42,26	41,59	42,73	42,46
13/02/2026	67.732	2,87%	41,00	40,94	42,255	42,25
12/02/2026	106.772	-1,23%	41,96	40,83	42,24	41,07
11/02/2026	89.025	1,77%	41,10	40,9075	41,69	41,58
10/02/2026	59.575	0,84%	40,73	40,2201	41,02	40,79
09/02/2026	46.431	1,79%	40,03	39,895	40,69	40,45
06/02/2026	56.122	2,28%	39,47	39,47	40,66	39,74
05/02/2026	167.586	0,51%	39,25	38,60	39,67	39,47
04/02/2026	101.731	0,64%	39,02	38,935	40,015	39,27
03/02/2026	127.364	1,32%	38,65	38,65	39,4488	39,02
02/02/2026	141.948	2,20%	37,68	37,035	38,67	38,51
30/01/2026	58.339	0,53%	37,06	36,97	37,74	37,68
29/01/2026	114.033	1,30%	36,75	36,62	37,82	37,48
28/01/2026	112.109	-2,32%	37,88	36,80	38,19	37,00
27/01/2026	113.873	0,27%	37,86	37,44	38,065	37,88
26/01/2026	157.096	1,82%	37,03	36,90	37,98	37,78
23/01/2026	124.783	-1,33%	37,80	37,03	38,58	37,10
22/01/2026	67.557	1,76%	37,10	36,78	37,82	37,60
21/01/2026	100.827	2,36%	35,90	35,90	37,00	36,95
20/01/2026	54.996	-1,18%	36,01	35,87	36,4563	36,10
16/01/2026	62.874	-1,06%	37,00	36,1551	37,16	36,53
15/01/2026	90.966	1,15%	36,70	36,50	37,10	36,92
14/01/2026	53.811	-0,33%	36,79	36,32	36,9899	36,50
13/01/2026	78.697	1,50%	36,305	35,86	36,77	36,62
12/01/2026	35.961	0,45%	35,76	35,64	36,18	36,08
09/01/2026	64.513	0,76%	35,70	35,188	36,13	35,92
08/01/2026	77.945	1,77%	35,03	34,62	35,82	35,65
07/01/2026	81.700	-0,20%	35,27	34,74	35,39	35,03
06/01/2026	123.523	4,09%	33,54	33,54	35,117	35,10
05/01/2026	46.665	2,21%	32,99	32,99	33,87	33,72
02/01/2026	50.781	1,04%	32,60	32,30	32,99	32,99
31/12/2025	38.842	-1,36%	33,22	32,61	33,2475	32,65
30/12/2025	41.440	-0,72%	33,30	32,68	33,48	32,68
29/12/2025	57.622	-0,12%	33,41	33,065	33,4846	33,34
26/12/2025	50.563	-0,47%	33,59	33,09	34,01	33,38
24/12/2025	13.020	0,06%	33,69	33,1063	34,0075	33,56
23/12/2025	38.600	-0,71%	33,76	33,3675	33,805	33,54
22/12/2025	47.678	0,27%	33,95	33,4601	34,075	33,78
19/12/2025	53.259	-0,36%	32,75	32,75	33,96	33,69
18/12/2025	43.321	1,75%	33,56	33,38	33,925	33,81
17/12/2025	56.531	-0,63%	33,39	33,09	33,85	33,23
16/12/2025	47.333	-0,13%	33,48	33,195	33,82	33,44
15/12/2025	56.322	-0,35%	34,20	33,485	34,20	33,485
12/12/2025	82.946	-0,44%	34,20	33,59	34,41	33,90
11/12/2025	64.304	1,76%	33,60	33,421	34,18	34,05
10/12/2025	98.144	4,89%	31,98	31,96	33,84	33,44
09/12/2025	37.502	-0,72%	32,09	31,88	32,605	31,88
08/12/2025	57.168	0,94%	31,82	31,82	32,62	32,11
05/12/2025	44.721	-1,12%	32,75	31,47	32,75	31,81
04/12/2025	31.476	0,47%	31,82	31,82	32,50	32,17
03/12/2025	46.890	0,63%	31,96	31,8575	32,75	32,02
02/12/2025	53.186	-0,47%	32,35	31,801	32,35	31,82
01/12/2025	47.911	-1,08%	32,13	31,96	32,53	31,97
28/11/2025	19.208	-0,40%	32,68	32,10	32,9599	32,31
26/11/2025	42.904	-0,19%	32,50	32,0301	32,51	32,44
25/11/2025	71.801	2,30%	31,91	31,80	32,73	32,50
24/11/2025	73.731	2,26%	31,08	30,82	31,78	31,77
21/11/2025	77.462	3,19%	30,20	30,07	31,37	31,07
20/11/2025	116.195	1,11%	30,20	29,501	30,42	30,10
19/11/2025	55.695	0,46%	29,79	29,41	29,86	29,77
18/11/2025	47.891	-1,23%	29,09	29,09	30,2099	29,61
17/11/2025	43.086	-3,16%	30,89	29,89	31,053	29,98
14/11/2025	67.946	-0,84%	30,92	30,59	31,115	30,89
13/11/2025	44.251	-0,51%	31,40	30,91	31,56	31,15
12/11/2025	49.617	0,51%	30,815	30,815	31,6099	31,35
11/11/2025	44.166	0,00%	31,10	30,94	31,59	31,19
10/11/2025	78.746	1,40%	31,50	30,76	31,50	31,19
07/11/2025	71.573	-1,30%	30,95	30,46	31,275	30,76
06/11/2025	88.813	-0,89%	31,45	31,095	31,91	31,16
05/11/2025	110.506	5,94%	29,65	29,65	31,75	31,39
04/11/2025	75.162	-0,03%	29,61	28,35	29,875	29,65
03/11/2025	67.960	-1,79%	30,0467	29,61	30,5153	29,69
31/10/2025	37.552	-1,69%	30,55	30,15	30,791	30,23
30/10/2025	63.815	-2,48%	31,22	30,67	31,79	30,73
29/10/2025	30.263	-0,38%	31,49	31,215	32,01	31,50
28/10/2025	55.811	0,57%	31,26	31,20	31,83	31,62
27/10/2025	34.168	-2,21%	32,37	31,44	32,37	31,44
24/10/2025	22.927	1,45%	31,99	31,75	32,17	32,15
23/10/2025	33.874	1,96%	31,18	31,12	31,72	31,69
22/10/2025	47.384	-0,32%	31,23	30,97	31,52	31,08
21/10/2025	35.930	1,30%	30,74	30,74	31,23	31,18
20/10/2025	25.449	1,58%	30,49	30,3434	30,81	30,78
17/10/2025	40.417	-0,56%	30,17	30,04	30,65	30,30
16/10/2025	44.412	-1,23%	31,04	30,26	31,10	30,47
15/10/2025	26.887	0,77%	30,70	30,61	31,22	30,85
14/10/2025	29.439	1,36%	30,21	29,7701	30,77	30,60
13/10/2025	72.890	1,55%	30,13	29,8109	30,45	30,21
10/10/2025	32.141	-1,98%	30,28	29,68	30,54	29,75
09/10/2025	31.125	-1,24%	31,76	30,04	31,76	30,29
08/10/2025	27.025	1,22%	30,17	30,14	30,73	30,67