BiG | O banco que entende os seus valores.

Dow Inc (DOW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
05/03/2026	5.333.691	4,27%	33,50	33,29	34,59	33,72
04/03/2026	3.500.624	5,20%	32,00	31,04	32,385	32,34
03/03/2026	3.002.258	0,46%	29,83	29,39	31,00	30,74
02/03/2026	3.337.638	-0,42%	30,70	30,395	31,555	30,60
27/02/2026	3.945.018	2,78%	29,24	29,21	30,85	30,73
26/02/2026	2.672.749	-0,40%	29,99	29,215	30,05	29,90
25/02/2026	2.700.363	-3,32%	31,16	29,645	31,30	30,02
24/02/2026	3.389.765	2,48%	30,64	30,53	31,45	31,05
23/02/2026	2.663.131	-0,72%	30,09	30,09	30,90	30,30
20/02/2026	5.348.734	-2,77%	30,87	29,495	31,06	30,52
19/02/2026	2.555.132	-0,60%	31,49	30,90	31,65	31,39
18/02/2026	2.825.852	0,51%	31,65	31,44	32,48	31,58
17/02/2026	3.128.279	-3,29%	32,40	30,94	32,68	31,42
13/02/2026	3.474.197	-0,49%	32,62	32,33	33,15	32,49
12/02/2026	4.804.778	-3,97%	33,94	32,08	34,42	32,65
11/02/2026	3.905.168	1,19%	33,70	33,70	34,77	34,00
10/02/2026	3.732.925	4,74%	32,40	32,40	33,99	33,60
09/02/2026	3.029.304	0,94%	31,50	31,03	32,535	32,08
06/02/2026	2.414.342	3,86%	31,00	30,89	31,855	31,78
05/02/2026	3.991.864	-5,56%	31,90	30,16	32,21	30,60
04/02/2026	7.421.861	6,26%	31,01	31,01	32,845	32,40
03/02/2026	5.685.623	5,57%	28,90	28,87	31,14	30,49
02/02/2026	4.993.279	4,83%	27,50	27,10	29,025	28,88
30/01/2026	5.454.098	1,44%	27,29	26,93	27,99	27,55
29/01/2026	5.893.686	-2,23%	26,50	25,85	27,555	27,16
28/01/2026	4.967.777	-0,11%	28,10	27,20	28,15	27,78
27/01/2026	3.370.711	-1,31%	28,21	27,65	28,38	27,81
26/01/2026	2.607.839	-0,25%	28,37	27,98	28,55	28,18
23/01/2026	2.690.820	-0,28%	28,49	28,13	28,60	28,25
22/01/2026	3.770.821	-0,28%	28,61	28,27	29,09	28,33
21/01/2026	3.124.041	6,88%	26,99	26,78	28,545	28,41
20/01/2026	3.076.752	-3,59%	26,68	26,31	27,16	26,58
16/01/2026	5.484.810	-1,32%	27,27	27,22	27,85	27,57
15/01/2026	2.541.540	-1,13%	28,26	27,22	28,35	27,94
14/01/2026	4.665.062	6,44%	26,94	26,88	28,525	28,26
13/01/2026	2.143.083	0,19%	26,67	26,47	27,07	26,55
12/01/2026	2.110.919	0,65%	26,35	26,08	26,615	26,50
09/01/2026	2.308.092	1,58%	26,12	25,74	26,48	26,33
08/01/2026	2.626.996	4,52%	24,49	24,40	26,38	25,92
07/01/2026	2.223.924	-2,82%	25,51	24,555	25,61	24,80
06/01/2026	2.952.483	2,49%	24,77	24,685	25,665	25,52
20/11/2025	3.209.879	-1,69%	21,42	20,935	21,75	20,95
19/11/2025	3.208.411	-2,47%	21,83	21,16	21,985	21,31
18/11/2025	3.045.079	0,83%	21,57	21,255	22,005	21,85
17/11/2025	2.984.675	-5,49%	22,82	21,62	22,82	21,67
14/11/2025	2.747.750	-0,78%	22,85	22,54	23,17	22,93
13/11/2025	6.683.027	4,19%	22,15	22,11	23,16	23,11
12/11/2025	2.096.149	-0,58%	22,44	22,09	22,69	22,18
11/11/2025	2.401.816	0,95%	22,29	22,065	22,48	22,31
10/11/2025	3.497.293	-0,85%	22,70	21,705	22,70	22,10
07/11/2025	3.362.081	0,32%	22,20	21,885	22,46	22,29
06/11/2025	5.105.345	-2,42%	22,83	22,22	22,90	22,22
05/11/2025	4.652.808	0,80%	22,71	22,65	23,22	22,77
04/11/2025	3.025.623	-2,76%	22,84	22,565	22,97	22,59
03/11/2025	3.854.068	-2,60%	23,59	22,93	23,59	23,23
31/10/2025	3.979.181	0,21%	23,77	23,60	24,085	23,85
30/10/2025	3.202.152	-4,26%	24,37	23,785	24,49	23,80
29/10/2025	2.995.455	-2,05%	25,31	24,735	25,645	24,86
28/10/2025	2.964.926	-1,36%	25,45	24,79	25,53	25,38
27/10/2025	4.431.258	3,71%	25,00	24,95	26,045	25,73
24/10/2025	3.621.064	1,22%	24,85	24,205	24,90	24,81
23/10/2025	10.285.508	12,95%	23,50	23,50	24,72	24,51
22/10/2025	2.502.877	-0,23%	21,75	21,565	22,01	21,70
21/10/2025	2.321.536	0,55%	21,69	21,565	22,07	21,75
20/10/2025	2.084.289	-1,19%	21,99	21,44	22,08	21,63
17/10/2025	3.231.298	-0,05%	21,94	21,675	22,04	21,89
16/10/2025	2.310.169	-1,35%	22,31	21,57	22,47	21,90
15/10/2025	3.012.790	1,28%	22,19	21,905	22,56	22,20
14/10/2025	2.208.533	2,33%	21,00	20,89	22,09	21,92
13/10/2025	2.404.312	3,73%	21,00	21,00	21,72	21,42
10/10/2025	3.709.697	-6,48%	22,22	20,65	22,35	20,65
09/10/2025	3.539.835	-2,30%	22,51	21,815	22,61	22,08
08/10/2025	2.739.501	0,44%	22,51	22,44	22,945	22,60
07/10/2025	4.429.286	-3,93%	23,54	22,255	23,66	22,50
06/10/2025	2.806.746	-1,68%	23,83	23,30	23,89	23,42
03/10/2025	2.351.484	0,55%	23,71	23,41	24,03	23,82
02/10/2025	5.600.869	2,78%	23,13	22,95	23,965	23,69
01/10/2025	3.470.230	0,52%	22,93	22,815	23,21	23,05
30/09/2025	3.641.122	0,17%	22,78	22,315	22,955	22,93
29/09/2025	3.224.731	-0,30%	23,19	22,72	23,24	22,89
26/09/2025	3.399.814	3,42%	22,43	22,35	23,195	22,96
25/09/2025	3.642.113	-4,02%	23,02	22,165	23,02	22,20
24/09/2025	3.691.394	1,18%	22,97	22,92	23,37	23,13
23/09/2025	3.158.626	-1,34%	23,54	22,845	23,69	22,86
22/09/2025	2.584.804	-1,36%	23,35	22,95	23,35	23,17
19/09/2025	9.197.988	-2,57%	24,06	23,355	24,06	23,49
18/09/2025	3.094.572	-1,75%	24,81	23,895	24,99	24,11
17/09/2025	3.583.966	0,25%	24,60	24,20	25,76	24,54
16/09/2025	3.814.033	1,28%	24,40	24,195	24,87	24,48
15/09/2025	2.926.138	-3,47%	25,38	24,045	25,38	24,17
12/09/2025	4.364.185	0,08%	25,00	24,88	25,49	25,04
11/09/2025	4.351.514	4,99%	23,80	23,70	25,14	25,02
10/09/2025	2.927.460	-1,28%	23,94	23,72	24,455	23,83
09/09/2025	2.496.137	0,67%	23,93	23,705	24,36	24,14
08/09/2025	3.477.636	-2,12%	24,34	23,125	24,34	23,98
05/09/2025	3.803.257	2,47%	24,01	23,78	24,915	24,50
04/09/2025	2.818.857	-0,08%	23,70	23,205	23,98	23,91
03/09/2025	2.327.078	-1,97%	24,25	23,79	24,515	23,93
02/09/2025	3.236.314	-0,89%	24,23	24,075	24,74	24,41
29/08/2025	2.285.138	0,24%	24,29	24,24	24,88	24,63