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 > >>
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
12/06/2025	1.896.403	-1,76%	30,21	29,96	30,44	30,14
11/06/2025	2.434.283	-0,07%	31,00	30,28	31,18	30,68
10/06/2025	2.781.462	4,46%	29,68	29,56	30,88	30,70
09/06/2025	3.803.286	2,94%	28,80	28,78	29,795	29,39
06/06/2025	1.694.230	1,31%	28,35	28,305	28,845	28,55
05/06/2025	2.496.718	-0,35%	28,51	27,97	28,60	28,18
04/06/2025	3.023.193	1,76%	27,87	27,70	28,33	28,28
03/06/2025	2.946.996	2,17%	27,20	26,50	28,055	27,79
02/06/2025	3.195.242	-1,95%	27,66	26,855	27,70	27,20
30/05/2025	4.165.902	-3,65%	27,79	27,43	28,02	27,74
29/05/2025	2.750.183	1,59%	28,84	28,20	29,09	28,79
28/05/2025	2.080.260	-2,01%	29,00	28,26	29,09	28,34
27/05/2025	2.104.949	2,12%	28,95	28,69	29,035	28,92
23/05/2025	1.820.737	-1,22%	28,11	27,915	28,465	28,32
22/05/2025	1.580.320	-0,28%	28,54	28,32	28,845	28,67
21/05/2025	2.406.070	-3,49%	29,51	28,70	29,57	28,75
20/05/2025	1.596.555	-1,06%	30,14	29,72	30,28	29,79
19/05/2025	1.574.310	-0,26%	29,64	29,41	30,22	30,11
16/05/2025	1.807.100	0,97%	29,89	29,53	30,29	30,19
15/05/2025	1.630.875	-0,89%	29,69	29,40	29,955	29,90
14/05/2025	1.894.935	-1,95%	30,68	30,05	30,68	30,17
13/05/2025	2.294.086	-0,68%	30,93	30,605	30,99	30,77
12/05/2025	3.386.088	5,09%	31,65	30,945	32,39	30,98
09/05/2025	1.897.832	0,82%	29,45	29,21	29,745	29,48
08/05/2025	2.045.725	2,78%	28,83	28,66	29,73	29,24
07/05/2025	2.776.442	-1,22%	29,00	28,285	29,10	28,45
06/05/2025	2.077.490	-0,52%	28,89	28,64	29,28	28,80
05/05/2025	2.635.840	-4,83%	29,92	28,92	29,92	28,95
02/05/2025	2.013.956	-0,36%	30,86	30,21	31,06	30,42
01/05/2025	1.843.464	-0,20%	30,68	30,31	30,84	30,53
30/04/2025	3.550.866	-0,20%	30,03	29,76	30,64	30,59
29/04/2025	3.004.530	2,34%	29,80	29,78	30,715	30,65
28/04/2025	2.578.671	-0,23%	30,34	29,72	30,93	29,95
25/04/2025	3.230.011	0,87%	29,34	29,13	30,08	30,02
24/04/2025	2.283.359	2,62%	28,52	28,05	30,17	29,76
23/04/2025	2.241.853	0,00%	30,06	28,74	30,74	29,00
22/04/2025	1.988.668	3,13%	28,54	28,54	29,335	29,00
21/04/2025	1.620.472	-0,11%	28,17	27,71	28,34	28,12
17/04/2025	2.109.687	2,48%	27,81	27,81	28,41	28,15
16/04/2025	2.111.936	-0,83%	27,70	27,225	28,18	27,47
15/04/2025	2.434.241	-4,09%	28,07	27,69	28,75	27,70
14/04/2025	2.275.754	1,58%	29,35	28,27	29,415	28,88
11/04/2025	2.569.334	4,18%	27,01	26,47	28,51	28,43
10/04/2025	3.704.190	-8,61%	28,69	26,62	28,715	27,29
09/04/2025	4.300.355	15,69%	25,06	25,06	30,14	29,86
08/04/2025	3.496.779	-6,21%	29,00	25,32	29,00	25,81