BiG | O banco que entende os seus valores.

Douglas Dynamics Inc (PLOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	232.389	1,07%	29,265	28,94	29,49	29,25
14/05/2025	198.808	-1,26%	28,86	28,86	29,46	28,94
13/05/2025	139.084	2,23%	28,12	28,17	29,46	29,31
12/05/2025	157.289	5,21%	28,07	28,05	28,89	28,67
09/05/2025	274.014	1,87%	26,06	25,887	27,31	27,25
08/05/2025	157.809	4,41%	25,73	25,461	26,93	26,75
07/05/2025	404.599	0,47%	26,29	25,382	27,00	25,62
06/05/2025	162.123	4,51%	24,35	24,1239	27,00	25,50
05/05/2025	60.694	-0,57%	24,47	24,1239	24,7505	24,39
02/05/2025	71.258	2,68%	23,72	23,72	24,66	24,53
01/05/2025	63.980	-0,38%	23,53	23,50	24,095	23,89
30/04/2025	69.785	-0,27%	23,88	23,50	24,305	23,98
29/04/2025	44.535	-0,08%	23,90	23,74	24,305	24,04
28/04/2025	116.946	0,75%	23,885	23,73	24,12	24,06
25/04/2025	56.521	-1,40%	23,485	23,485	24,37	23,88
24/04/2025	63.154	2,85%	24,26	23,41	24,26	24,22
23/04/2025	86.157	-0,13%	23,88	23,3225	24,26	23,55
22/04/2025	80.723	0,21%	23,20	23,255	23,94	23,58
21/04/2025	71.619	-0,51%	23,25	23,16	23,69	23,53
17/04/2025	124.469	0,43%	23,495	23,3091	24,07	23,65
16/04/2025	138.593	0,17%	23,145	22,93	23,62	23,55
15/04/2025	149.123	1,42%	22,59	23,1113	23,62	23,51
14/04/2025	137.590	2,98%	22,59	22,575	23,28	23,18
11/04/2025	119.861	1,35%	21,93	21,64	22,535	22,51
10/04/2025	78.034	-1,77%	22,21	21,72	22,54	22,19
09/04/2025	114.260	3,72%	21,68	21,47	23,13	22,59
08/04/2025	165.006	-2,95%	22,29	21,72	22,75	21,78
07/04/2025	377.176	-0,13%	21,56	21,315	22,99	22,38
04/04/2025	215.143	-2,99%	23,155	22,285	23,155	22,41
03/04/2025	218.914	-2,08%	22,93	22,715	23,36	23,10
02/04/2025	55.886	1,55%	22,85	23,03	23,67	23,62
01/04/2025	74.144	0,13%	23,10	22,996	23,64	23,26
31/03/2025	78.934	0,04%	23,105	23,00	23,485	23,23
28/03/2025	56.721	-2,89%	23,77	23,08	23,905	23,22
27/03/2025	53.833	0,61%	23,75	23,53	23,92	23,89
26/03/2025	48.336	-0,75%	24,00	23,695	24,0386	23,73
25/03/2025	40.781	-1,36%	24,11	23,80	24,03	23,91
24/03/2025	49.282	2,28%	24,055	23,76	24,245	24,24
21/03/2025	63.589	-1,37%	24,115	23,46	23,90	23,70
20/03/2025	36.106	-0,91%	24,115	24,02	24,345	24,03
19/03/2025	37.701	0,54%	24,06	23,9144	24,31	24,25
18/03/2025	35.223	-0,64%	24,02	24,065	24,265	24,12
17/03/2025	60.348	0,62%	24,67	24,255	24,66	24,255
14/03/2025	52.520	1,12%	24,305	24,275	24,515	24,40
13/03/2025	70.472	-0,90%	24,52	23,93	24,64	24,13
12/03/2025	65.285	-1,34%	24,73	24,15	24,75	24,35
11/03/2025	83.814	-2,26%	25,33	24,50	25,325	24,68
10/03/2025	101.566	-1,98%	25,69	25,25	26,32	25,25
07/03/2025	46.654	-0,08%	25,805	25,6472	26,00	25,74
06/03/2025	48.186	1,10%	25,995	25,075	25,81	25,76
05/03/2025	78.595	-1,51%	26,98	25,185	26,07	25,48
04/03/2025	98.130	-0,81%	26,98	25,558	26,09	25,87
03/03/2025	78.732	-3,48%	26,98	26,01	27,14	26,08
28/02/2025	88.325	-0,99%	27,25	26,68	27,37	27,04
27/02/2025	79.992	-0,87%	27,52	26,64	27,53	27,31
26/02/2025	140.331	2,38%	27,38	26,94	27,835	27,55
25/02/2025	125.035	5,95%	26,365	26,2497	28,64	26,91
24/02/2025	53.200	-1,63%	26,365	25,3952	25,60	25,40
21/02/2025	45.155	-1,34%	26,365	25,70	26,52	25,82
20/02/2025	53.923	-0,68%	26,365	26,14	26,4316	26,16
19/02/2025	58.268	1,00%	26,08	25,80	26,385	26,34
18/02/2025	44.697	1,64%	25,90	25,76	26,13	26,08
17/02/2025	0	-0,43%	25,97	25,66	26,225	25,66
14/02/2025	34.821	-0,43%	25,97	25,66	26,225	25,66
13/02/2025	40.715	0,86%	25,67	25,48	25,86	25,77
12/02/2025	61.375	-0,97%	25,67	25,19	25,86	25,55
11/02/2025	58.301	-0,08%	25,66	25,50	26,04	25,80
10/02/2025	54.211	0,66%	25,61	25,175	25,89	25,82
07/02/2025	261.919	0,27%	25,46	25,175	25,82	25,65
06/02/2025	58.226	1,51%	25,33	25,05	25,64	25,58
05/02/2025	33.378	0,76%	24,97	24,79	25,20	25,20
04/02/2025	26.182	0,44%	24,91	24,8101	25,04	25,01
03/02/2025	50.224	-3,68%	25,39	24,795	25,405	24,90
31/01/2025	65.139	-0,12%	25,72	25,615	25,9486	25,85
30/01/2025	44.935	-0,65%	26,27	25,81	26,2825	25,88
29/01/2025	47.541	0,70%	25,835	25,865	26,2791	26,05
28/01/2025	74.578	-1,11%	26,16	25,59	26,19	25,87
27/01/2025	33.680	1,47%	25,48	25,75	26,24	26,16
24/01/2025	45.886	-0,77%	25,915	25,78	26,07	25,78
23/01/2025	41.687	1,92%	25,40	25,415	25,98	25,98
22/01/2025	44.518	0,39%	25,435	25,23	25,565	25,49
21/01/2025	102.918	2,67%	24,90	24,8921	25,449	25,39
20/01/2025	0	1,10%	24,70	24,52	24,9053	24,73
17/01/2025	72.856	1,10%	24,70	24,52	24,9053	24,73
16/01/2025	117.537	0,78%	24,135	24,195	24,57	24,46
15/01/2025	69.955	2,45%	24,215	24,05	24,495	24,27
14/01/2025	125.711	0,08%	23,785	23,46	23,905	23,69
13/01/2025	293.211	1,41%	23,15	23,15	23,78	23,67
10/01/2025	142.748	-2,91%	24,15	23,26	23,6985	23,34
09/01/2025	91.221	1,82%	24,15	23,14	24,11	24,04
08/01/2025	90.057	1,82%	24,15	23,14	24,11	24,04
07/01/2025	65.844	-1,34%	24,15	23,45	24,18	23,61
06/01/2025	119.715	-1,32%	24,41	23,875	24,60	23,93
03/01/2025	74.403	2,36%	23,80	23,61	24,26	24,25
02/01/2025	81.845	0,25%	23,205	23,54	24,0484	23,69
31/12/2024	0	0,98%	23,205	23,4727	23,87	23,63
30/12/2024	56.452	0,34%	23,205	22,9731	23,63	23,63
27/12/2024	52.877	-1,44%	23,50	23,14	23,9695	23,32
26/12/2024	23.603	0,51%	23,45	23,425	23,84	23,66
24/12/2024	0	-0,34%	23,60	23,33	23,59	23,54