Dow Inc (DOW)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
3.216.250 |
5,55%
|
29,60
|
29,53
|
30,625
|
30,45
|
| 28/07/2026 |
3.440.680 |
0,35%
|
29,00
|
28,71
|
29,46
|
28,85
|
| 27/07/2026 |
3.611.465 |
-3,65%
|
28,95
|
28,24
|
29,20
|
28,75
|
| 24/07/2026 |
2.875.677 |
-3,43%
|
30,61
|
29,31
|
30,61
|
29,84
|
| 23/07/2026 |
4.110.846 |
-1,12%
|
31,80
|
30,68
|
32,71
|
30,90
|
| 22/07/2026 |
3.105.484 |
2,56%
|
30,99
|
30,85
|
31,58
|
31,25
|
| 21/07/2026 |
1.847.253 |
0,33%
|
30,62
|
30,445
|
31,24
|
30,47
|
| 20/07/2026 |
2.468.732 |
1,50%
|
29,75
|
29,55
|
30,55
|
30,37
|
| 17/07/2026 |
2.672.504 |
2,12%
|
30,01
|
29,64
|
30,50
|
29,92
|
| 16/07/2026 |
2.199.689 |
-1,35%
|
29,46
|
29,205
|
29,98
|
29,30
|
| 15/07/2026 |
2.486.351 |
-2,01%
|
30,20
|
29,32
|
30,27
|
29,70
|
| 14/07/2026 |
1.910.577 |
-0,20%
|
31,07
|
30,14
|
31,21
|
30,31
|
| 13/07/2026 |
2.846.112 |
4,62%
|
29,79
|
29,78
|
30,435
|
30,37
|
| 10/07/2026 |
1.701.650 |
1,86%
|
28,80
|
28,65
|
29,16
|
29,03
|
| 09/07/2026 |
2.251.430 |
-1,83%
|
28,78
|
27,99
|
28,93
|
28,50
|
| 08/07/2026 |
3.748.062 |
1,36%
|
29,50
|
28,975
|
29,90
|
29,03
|
| 07/07/2026 |
3.282.972 |
4,79%
|
27,55
|
27,55
|
28,70
|
28,64
|
| 06/07/2026 |
2.597.804 |
-1,37%
|
27,25
|
26,91
|
27,45
|
27,33
|
| 02/07/2026 |
2.883.865 |
2,55%
|
27,29
|
27,25
|
28,33
|
27,71
|
| 01/07/2026 |
3.202.386 |
-1,24%
|
26,80
|
26,80
|
27,66
|
27,02
|
| 30/06/2026 |
3.336.089 |
-2,01%
|
27,91
|
27,14
|
28,11
|
27,36
|
| 29/06/2026 |
3.070.931 |
-3,86%
|
29,14
|
27,55
|
29,275
|
27,92
|
| 26/06/2026 |
4.128.810 |
-0,92%
|
29,00
|
28,74
|
29,29
|
29,04
|
| 25/06/2026 |
3.357.682 |
-0,24%
|
28,83
|
28,395
|
29,515
|
29,31
|
| 24/06/2026 |
4.300.861 |
-3,13%
|
30,00
|
28,785
|
30,00
|
29,38
|
| 23/06/2026 |
3.177.517 |
-1,49%
|
30,47
|
30,19
|
31,08
|
30,33
|
| 22/06/2026 |
3.585.898 |
-2,96%
|
31,20
|
30,665
|
31,37
|
30,79
|
| 18/06/2026 |
6.811.344 |
-2,37%
|
32,60
|
31,39
|
32,60
|
31,73
|
| 17/06/2026 |
2.690.024 |
-1,40%
|
32,97
|
32,485
|
33,97
|
32,50
|
| 16/06/2026 |
3.333.423 |
-0,81%
|
32,82
|
32,45
|
33,38
|
32,96
|
| 15/06/2026 |
3.311.834 |
-1,83%
|
32,71
|
31,91
|
33,30
|
33,23
|
| 12/06/2026 |
3.344.303 |
0,65%
|
33,48
|
32,76
|
34,19
|
33,85
|
| 11/06/2026 |
2.913.115 |
-1,78%
|
35,03
|
33,44
|
36,00
|
33,63
|
| 10/06/2026 |
2.986.139 |
3,07%
|
33,25
|
32,89
|
34,46
|
34,24
|
| 09/06/2026 |
2.899.844 |
-2,87%
|
34,03
|
32,575
|
34,05
|
33,22
|
| 08/06/2026 |
1.892.109 |
0,68%
|
33,98
|
33,67
|
34,40
|
34,20
|
| 05/06/2026 |
2.325.340 |
-2,36%
|
34,53
|
33,66
|
34,53
|
33,97
|
| 04/06/2026 |
2.395.198 |
-1,72%
|
34,96
|
34,55
|
35,52
|
34,79
|
| 03/06/2026 |
3.218.703 |
1,96%
|
34,92
|
34,69
|
35,71
|
35,40
|
| 02/06/2026 |
1.955.946 |
0,09%
|
34,55
|
34,27
|
34,92
|
34,72
|
| 01/06/2026 |
2.484.856 |
2,79%
|
34,25
|
34,25
|
35,40
|
34,69
|
| 29/05/2026 |
5.484.327 |
-2,93%
|
34,48
|
33,45
|
34,50
|
33,75
|
| 28/05/2026 |
3.215.997 |
0,81%
|
34,89
|
34,44
|
35,52
|
34,77
|
| 27/05/2026 |
3.510.532 |
-2,24%
|
34,60
|
34,09
|
34,89
|
34,49
|
| 26/05/2026 |
3.025.208 |
-2,03%
|
36,21
|
35,025
|
36,26
|
35,28
|
| 22/05/2026 |
2.413.953 |
0,28%
|
36,15
|
35,56
|
36,60
|
36,01
|
| 21/05/2026 |
2.801.040 |
-0,99%
|
36,66
|
35,57
|
37,30
|
35,91
|
| 20/05/2026 |
3.409.550 |
-3,90%
|
37,58
|
35,92
|
37,865
|
36,27
|
| 19/05/2026 |
2.153.469 |
-2,13%
|
38,71
|
37,21
|
38,85
|
37,74
|
| 18/05/2026 |
2.190.067 |
-0,49%
|
38,47
|
37,93
|
38,80
|
38,56
|
| 15/05/2026 |
2.631.170 |
-0,08%
|
39,00
|
38,615
|
39,36
|
38,75
|
| 14/05/2026 |
1.532.827 |
-0,15%
|
38,73
|
38,555
|
39,06
|
38,78
|
| 13/05/2026 |
1.983.003 |
-1,50%
|
40,01
|
38,815
|
40,17
|
38,84
|
| 12/05/2026 |
2.149.336 |
1,73%
|
38,99
|
38,57
|
39,84
|
39,43
|
| 11/05/2026 |
2.705.840 |
5,13%
|
37,56
|
37,53
|
38,815
|
38,76
|
| 08/05/2026 |
2.370.920 |
-1,21%
|
37,52
|
36,725
|
37,59
|
36,87
|
| 07/05/2026 |
3.147.677 |
-3,06%
|
37,55
|
36,86
|
37,76
|
37,32
|
| 06/05/2026 |
3.261.459 |
-5,64%
|
38,07
|
37,59
|
38,90
|
38,50
|
| 05/05/2026 |
1.563.152 |
0,54%
|
40,44
|
40,35
|
41,47
|
40,80
|
| 04/05/2026 |
2.074.792 |
0,72%
|
40,74
|
39,66
|
40,96
|
40,58
|
| 01/05/2026 |
2.231.563 |
-0,49%
|
40,94
|
39,45
|
41,41
|
40,29
|
| 30/04/2026 |
3.565.209 |
2,38%
|
39,53
|
38,95
|
40,845
|
40,49
|
| 29/04/2026 |
2.515.446 |
4,05%
|
38,59
|
38,51
|
39,70
|
39,55
|
| 28/04/2026 |
2.432.132 |
-0,24%
|
38,90
|
37,85
|
39,10
|
38,01
|
| 27/04/2026 |
2.947.404 |
-1,45%
|
39,50
|
37,38
|
39,70
|
38,10
|
| 24/04/2026 |
2.819.521 |
0,34%
|
39,22
|
37,94
|
39,40
|
38,66
|
| 23/04/2026 |
4.624.448 |
-0,72%
|
39,55
|
36,73
|
40,05
|
38,53
|
| 22/04/2026 |
2.933.728 |
1,31%
|
38,53
|
38,31
|
38,995
|
38,81
|
| 21/04/2026 |
2.256.623 |
4,19%
|
37,06
|
37,00
|
38,325
|
38,31
|
| 20/04/2026 |
2.548.582 |
3,29%
|
36,00
|
35,95
|
37,275
|
36,77
|
| 17/04/2026 |
5.643.116 |
-10,82%
|
36,45
|
34,80
|
36,54
|
35,60
|
| 16/04/2026 |
2.564.777 |
2,78%
|
39,50
|
39,19
|
40,01
|
39,92
|
| 15/04/2026 |
2.438.953 |
-0,82%
|
39,29
|
38,73
|
39,41
|
38,84
|
| 14/04/2026 |
2.607.163 |
-2,37%
|
39,70
|
38,19
|
39,70
|
39,16
|
| 13/04/2026 |
2.142.562 |
2,82%
|
40,00
|
39,79
|
40,605
|
40,11
|
| 10/04/2026 |
2.613.859 |
2,55%
|
38,58
|
38,245
|
39,12
|
39,01
|
| 09/04/2026 |
4.608.791 |
-3,16%
|
39,60
|
37,90
|
40,60
|
38,04
|
| 08/04/2026 |
6.159.303 |
-5,14%
|
36,60
|
35,75
|
39,34
|
39,28
|
| 07/04/2026 |
2.491.995 |
2,10%
|
40,84
|
40,77
|
42,05
|
41,41
|
| 06/04/2026 |
2.585.910 |
-2,03%
|
40,50
|
39,95
|
41,03
|
40,56
|
| 02/04/2026 |
3.091.397 |
1,74%
|
42,00
|
40,80
|
42,37
|
41,40
|
| 01/04/2026 |
4.259.305 |
-2,30%
|
41,62
|
39,59
|
41,755
|
40,69
|
| 31/03/2026 |
4.859.918 |
-0,53%
|
41,63
|
40,86
|
42,73
|
41,65
|
| 30/03/2026 |
4.190.240 |
2,57%
|
41,80
|
41,22
|
42,50
|
41,87
|
| 27/03/2026 |
2.915.137 |
3,42%
|
39,48
|
39,31
|
41,055
|
40,82
|
| 26/03/2026 |
2.054.395 |
-0,38%
|
39,62
|
39,22
|
40,195
|
39,47
|
| 25/03/2026 |
3.076.016 |
3,42%
|
38,30
|
38,30
|
39,695
|
39,62
|
| 24/03/2026 |
3.798.430 |
6,30%
|
36,23
|
36,23
|
38,465
|
38,31
|
| 23/03/2026 |
3.734.177 |
-1,66%
|
35,92
|
35,60
|
36,68
|
36,04
|
| 20/03/2026 |
7.628.531 |
-2,24%
|
37,82
|
36,49
|
38,31
|
36,65
|
| 19/03/2026 |
3.331.078 |
-0,53%
|
38,01
|
37,075
|
38,58
|
37,49
|
| 18/03/2026 |
4.063.384 |
2,11%
|
37,50
|
37,055
|
38,26
|
37,69
|
| 17/03/2026 |
2.992.723 |
2,53%
|
36,18
|
36,04
|
37,565
|
36,91
|
| 16/03/2026 |
2.282.599 |
-1,69%
|
36,39
|
35,975
|
36,62
|
36,00
|
| 13/03/2026 |
3.376.373 |
-2,55%
|
37,58
|
36,52
|
37,73
|
36,62
|
| 12/03/2026 |
5.346.696 |
9,34%
|
35,75
|
35,69
|
37,675
|
37,58
|
| 11/03/2026 |
2.678.712 |
1,42%
|
33,95
|
33,725
|
34,57
|
34,37
|
| 10/03/2026 |
4.404.884 |
-1,22%
|
34,62
|
33,195
|
35,18
|
33,89
|
| 09/03/2026 |
5.070.878 |
3,09%
|
35,65
|
34,11
|
35,70
|
34,31
|
| 06/03/2026 |
4.307.976 |
-1,30%
|
35,00
|
32,96
|
35,13
|
33,28
|
