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 > >>
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
28/08/2025	2.631.367	-0,69%	25,06	24,29	25,06	24,57
27/08/2025	2.222.230	0,00%	24,50	24,41	25,07	24,74
26/08/2025	2.285.879	-0,72%	24,81	24,62	24,99	24,74
25/08/2025	2.464.124	-0,76%	25,00	24,51	25,00	24,92
22/08/2025	6.125.851	5,99%	23,98	23,91	25,235	25,11
21/08/2025	1.961.986	-1,62%	23,84	23,425	23,94	23,69
20/08/2025	2.530.522	2,34%	23,58	23,54	24,47	24,08
19/08/2025	2.159.196	1,25%	23,53	23,305	24,24	23,53
18/08/2025	3.266.037	-0,51%	23,26	23,23	23,635	23,24
15/08/2025	3.205.809	-0,04%	23,58	23,355	23,855	23,36
14/08/2025	2.739.373	1,96%	22,78	22,47	23,455	23,37
13/08/2025	4.048.292	5,57%	21,81	21,71	22,99	22,92
12/08/2025	3.314.974	4,02%	20,89	20,83	21,99	21,71
11/08/2025	4.047.365	-1,65%	21,28	20,405	21,60	20,87
08/08/2025	2.407.140	-1,80%	21,63	21,165	21,77	21,22
07/08/2025	2.740.280	1,46%	21,84	21,32	22,14	21,61
06/08/2025	4.233.892	-4,83%	22,68	21,255	22,78	21,30
05/08/2025	4.398.936	3,66%	21,95	21,785	22,65	22,38
04/08/2025	4.094.282	-0,92%	21,84	21,315	21,875	21,59
01/08/2025	5.870.653	-6,44%	22,94	21,79	22,94	21,79
31/07/2025	7.570.762	-2,63%	23,60	22,945	23,65	23,29
30/07/2025	3.827.449	-5,00%	25,00	23,78	25,01	23,92
29/07/2025	3.428.220	-2,06%	25,60	24,985	25,60	25,18
28/07/2025	3.717.142	0,78%	25,33	24,93	26,125	25,71
25/07/2025	6.670.444	1,76%	24,64	24,425	25,65	25,51
24/07/2025	9.796.057	-17,45%	27,02	24,37	27,60	25,07
23/07/2025	5.170.845	2,39%	30,21	30,02	30,88	30,37
22/07/2025	2.684.131	4,47%	28,50	28,50	29,745	29,66
21/07/2025	2.180.197	0,18%	28,59	28,33	28,91	28,39
18/07/2025	2.273.665	-0,42%	28,68	28,105	28,74	28,34
17/07/2025	2.415.470	1,14%	28,01	27,98	28,49	28,46
16/07/2025	2.708.520	0,54%	27,96	27,605	28,29	28,14
15/07/2025	2.356.784	-0,92%	28,67	27,95	28,84	27,99
14/07/2025	2.952.406	-4,40%	29,20	28,07	29,35	28,25
11/07/2025	3.186.094	-2,25%	29,53	29,13	29,82	29,55
10/07/2025	3.599.855	1,31%	29,70	29,585	30,925	30,23
09/07/2025	5.024.212	2,68%	29,20	29,20	30,33	29,84
08/07/2025	5.885.240	5,75%	27,71	27,70	29,60	29,06
07/07/2025	3.963.716	-3,44%	28,00	27,09	28,47	27,48
04/07/2025	2.891.771	-0,46%	28,68	28,33	28,99	28,46
03/07/2025	1.615.239	-0,94%	28,67	28,37	28,77	28,46
02/07/2025	5.074.557	3,23%	28,20	27,60	28,73	28,73
01/07/2025	5.027.906	5,10%	26,43	26,38	28,44	27,83
30/06/2025	3.778.542	-1,93%	26,80	26,38	26,92	26,48
27/06/2025	6.462.402	-0,55%	27,40	26,74	27,76	27,00
26/06/2025	3.569.298	1,23%	27,10	27,05	27,55	27,15
25/06/2025	4.557.963	-2,58%	27,47	26,82	27,505	26,82
24/06/2025	5.126.365	2,46%	27,25	27,07	27,86	27,53
23/06/2025	4.525.573	-3,21%	27,20	26,62	27,625	26,87
20/06/2025	10.587.233	-2,60%	28,33	27,52	28,50	27,76
18/06/2025	4.183.157	-3,19%	29,29	28,48	29,42	28,50
17/06/2025	2.646.397	-3,70%	30,45	29,43	30,60	29,44
16/06/2025	3.300.380	2,24%	30,34	29,88	30,57	30,57
13/06/2025	2.654.207	-0,80%	30,01	29,795	31,00	29,90