Dow Inc (DOW)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 07/04/2025 |
4.709.760 |
-2,41%
|
27,22
|
26,33
|
29,28
|
27,52
|
| 04/04/2025 |
4.119.114 |
-10,36%
|
30,21
|
28,05
|
30,23
|
28,20
|
| 03/04/2025 |
3.817.433 |
-9,83%
|
33,40
|
31,38
|
33,50
|
31,46
|
| 02/04/2025 |
1.355.829 |
0,81%
|
34,32
|
34,32
|
35,165
|
34,89
|
| 01/04/2025 |
1.766.345 |
-0,89%
|
34,48
|
34,10
|
34,765
|
34,61
|
| 31/03/2025 |
2.521.825 |
1,63%
|
34,12
|
33,95
|
35,21
|
34,92
|
| 28/03/2025 |
1.902.046 |
-2,50%
|
35,06
|
34,125
|
35,19
|
34,36
|
| 27/03/2025 |
1.879.318 |
-0,96%
|
35,00
|
34,61
|
35,39
|
35,24
|
| 26/03/2025 |
1.383.680 |
0,74%
|
35,27
|
35,14
|
35,77
|
35,58
|
| 25/03/2025 |
1.735.871 |
-2,67%
|
36,29
|
35,23
|
36,29
|
35,32
|
| 24/03/2025 |
1.905.944 |
0,33%
|
36,53
|
35,97
|
36,85
|
36,29
|
| 21/03/2025 |
6.139.739 |
-1,20%
|
36,13
|
35,82
|
36,34
|
36,17
|
| 20/03/2025 |
1.855.471 |
-1,56%
|
36,69
|
36,505
|
36,96
|
36,61
|
| 19/03/2025 |
1.526.949 |
-1,12%
|
37,50
|
37,05
|
37,69
|
37,19
|
| 18/03/2025 |
1.625.145 |
0,27%
|
37,77
|
37,32
|
37,77
|
37,61
|
| 17/03/2025 |
1.299.108 |
1,46%
|
37,01
|
37,01
|
37,78
|
37,51
|
| 14/03/2025 |
1.649.944 |
2,04%
|
36,66
|
36,66
|
37,17
|
36,97
|
| 13/03/2025 |
1.865.308 |
1,34%
|
35,68
|
35,625
|
37,19
|
36,23
|
| 12/03/2025 |
1.773.737 |
-2,51%
|
36,66
|
35,73
|
36,67
|
35,75
|
| 11/03/2025 |
1.679.993 |
-1,95%
|
37,67
|
36,18
|
37,70
|
36,67
|
| 10/03/2025 |
1.414.503 |
-0,13%
|
37,36
|
37,17
|
38,36
|
37,40
|
| 07/03/2025 |
2.269.886 |
0,03%
|
37,19
|
36,76
|
37,62
|
37,45
|
| 06/03/2025 |
2.237.428 |
-0,90%
|
37,48
|
36,725
|
37,65
|
37,44
|
| 05/03/2025 |
3.039.804 |
6,06%
|
36,26
|
36,20
|
38,03
|
37,78
|
| 04/03/2025 |
2.157.049 |
-1,22%
|
35,89
|
35,48
|
36,205
|
35,62
|
| 03/03/2025 |
3.009.813 |
-5,38%
|
38,69
|
36,01
|
38,69
|
36,06
|
| 28/02/2025 |
3.283.278 |
-0,83%
|
37,78
|
37,62
|
38,31
|
38,11
|
| 27/02/2025 |
2.291.086 |
-1,08%
|
38,70
|
38,16
|
38,76
|
38,43
|
| 26/02/2025 |
1.461.512 |
-0,97%
|
39,54
|
38,54
|
39,57
|
38,85
|
| 25/02/2025 |
1.399.220 |
0,46%
|
39,19
|
38,989
|
39,56
|
39,23
|
| 24/02/2025 |
1.610.611 |
-1,16%
|
39,41
|
38,90
|
39,42
|
39,05
|
| 21/02/2025 |
1.402.623 |
-0,20%
|
39,84
|
39,165
|
40,07
|
39,51
|
| 20/02/2025 |
1.466.639 |
1,72%
|
39,00
|
38,98
|
39,605
|
39,59
|
| 19/02/2025 |
1.459.149 |
-2,01%
|
39,00
|
38,79
|
39,38
|
38,92
|
| 18/02/2025 |
1.861.763 |
2,72%
|
38,72
|
38,69
|
40,02
|
39,72
|
| 17/02/2025 |
1.562.679 |
0,00%
|
38,83
|
38,61
|
39,50
|
38,67
|
| 14/02/2025 |
1.562.679 |
0,86%
|
38,83
|
38,61
|
39,50
|
38,67
|
| 13/02/2025 |
2.059.625 |
0,21%
|
38,47
|
38,05
|
38,64
|
38,34
|
| 12/02/2025 |
1.570.331 |
-0,96%
|
38,28
|
38,06
|
38,555
|
38,26
|
| 11/02/2025 |
1.432.120 |
0,16%
|
38,65
|
38,44
|
38,82
|
38,63
|
| 10/02/2025 |
1.644.899 |
-0,03%
|
38,90
|
38,15
|
38,94
|
38,57
|
| 07/02/2025 |
1.544.343 |
-0,49%
|
38,90
|
38,34
|
39,02
|
38,58
|
| 06/02/2025 |
1.955.191 |
2,16%
|
38,29
|
38,19
|
38,88
|
38,77
|
| 05/02/2025 |
2.095.319 |
-1,56%
|
38,22
|
37,73
|
38,41
|
37,95
|
| 04/02/2025 |
2.748.283 |
3,13%
|
37,58
|
37,54
|
38,92
|
38,55
|
| 03/02/2025 |
3.423.125 |
-4,28%
|
38,20
|
36,665
|
38,21
|
37,38
|
| 31/01/2025 |
4.091.701 |
1,30%
|
38,79
|
38,43
|
39,28
|
39,05
|
| 30/01/2025 |
4.090.077 |
-6,09%
|
39,40
|
37,49
|
39,40
|
38,55
|
| 29/01/2025 |
1.593.518 |
-0,89%
|
41,23
|
40,84
|
41,46
|
41,05
|
| 28/01/2025 |
1.391.613 |
-1,19%
|
42,04
|
41,29
|
42,17
|
41,42
|
| 27/01/2025 |
1.678.908 |
1,33%
|
41,74
|
41,285
|
41,97
|
41,92
|
| 24/01/2025 |
1.267.981 |
-0,24%
|
41,72
|
41,315
|
41,92
|
41,37
|
| 23/01/2025 |
1.385.143 |
1,59%
|
40,95
|
40,91
|
41,525
|
41,47
|
| 22/01/2025 |
1.380.346 |
-1,83%
|
41,40
|
40,815
|
41,43
|
40,82
|
| 21/01/2025 |
1.173.565 |
1,32%
|
41,32
|
41,16
|
41,755
|
41,58
|
| 20/01/2025 |
2.022.329 |
0,00%
|
41,11
|
40,99
|
41,37
|
41,04
|
| 17/01/2025 |
2.022.329 |
0,42%
|
41,11
|
40,99
|
41,37
|
41,04
|
| 16/01/2025 |
1.262.880 |
1,16%
|
40,33
|
40,10
|
41,045
|
40,87
|
| 15/01/2025 |
1.694.236 |
0,80%
|
40,48
|
40,15
|
40,76
|
40,40
|
| 14/01/2025 |
1.133.162 |
1,03%
|
39,92
|
39,67
|
40,105
|
40,08
|
| 13/01/2025 |
2.147.000 |
3,04%
|
38,60
|
38,55
|
39,69
|
39,67
|
| 10/01/2025 |
1.740.623 |
-1,08%
|
38,64
|
38,47
|
38,835
|
38,50
|
| 09/01/2025 |
3.205.888 |
0,00%
|
39,10
|
38,33
|
39,07
|
38,92
|
| 08/01/2025 |
1.735.582 |
-1,24%
|
39,05
|
38,33
|
39,07
|
38,92
|
| 07/01/2025 |
2.100.326 |
-0,86%
|
39,50
|
39,16
|
39,93
|
39,41
|
| 06/01/2025 |
1.958.738 |
0,89%
|
39,80
|
39,65
|
40,13
|
39,75
|
| 03/01/2025 |
1.564.045 |
-0,38%
|
39,67
|
39,205
|
39,79
|
39,40
|
| 02/01/2025 |
2.186.827 |
-1,45%
|
40,33
|
39,50
|
40,585
|
39,55
|
| 31/12/2024 |
1.743.274 |
1,75%
|
39,54
|
39,53
|
40,27
|
40,13
|
| 30/12/2024 |
1.319.517 |
-1,47%
|
39,90
|
39,24
|
39,90
|
39,44
|
| 27/12/2024 |
1.033.033 |
-0,47%
|
40,12
|
39,91
|
40,695
|
40,03
|
| 26/12/2024 |
1.331.656 |
0,32%
|
39,99
|
39,86
|
40,365
|
40,22
|
| 24/12/2024 |
833.623 |
0,30%
|
39,91
|
39,43
|
40,18
|
40,09
|
| 23/12/2024 |
1.354.180 |
0,08%
|
40,12
|
39,69
|
40,25
|
39,97
|
| 20/12/2024 |
8.474.295 |
2,15%
|
38,99
|
38,97
|
40,28
|
39,94
|
| 19/12/2024 |
2.378.991 |
-2,62%
|
40,06
|
39,09
|
40,58
|
39,10
|
| 18/12/2024 |
2.646.819 |
-1,04%
|
40,82
|
40,115
|
41,36
|
40,15
|
| 17/12/2024 |
2.392.087 |
1,15%
|
40,32
|
40,30
|
40,94
|
40,57
|
| 16/12/2024 |
2.155.462 |
-1,84%
|
40,35
|
40,045
|
40,69
|
40,11
|
| 13/12/2024 |
1.845.033 |
-1,02%
|
41,14
|
40,44
|
41,21
|
40,86
|
| 12/12/2024 |
1.409.378 |
-0,53%
|
41,37
|
41,23
|
41,73
|
41,28
|
| 11/12/2024 |
1.638.502 |
-1,61%
|
42,19
|
41,26
|
42,20
|
41,50
|
| 10/12/2024 |
2.066.522 |
-1,29%
|
42,40
|
41,78
|
42,56
|
42,18
|
| 09/12/2024 |
4.359.822 |
1,76%
|
44,00
|
42,42
|
44,00
|
42,73
|
| 06/12/2024 |
2.484.436 |
-0,47%
|
42,31
|
41,74
|
42,54
|
41,99
|
| 05/12/2024 |
2.217.343 |
-1,54%
|
42,79
|
41,83
|
43,01
|
42,19
|
| 04/12/2024 |
2.947.361 |
-2,33%
|
43,50
|
42,23
|
43,59
|
42,85
|
| 03/12/2024 |
2.516.300 |
-1,15%
|
44,40
|
43,795
|
44,47
|
43,87
|
| 02/12/2024 |
1.884.415 |
0,38%
|
44,39
|
43,77
|
44,55
|
44,38
|
| 29/11/2024 |
1.281.638 |
-0,96%
|
43,85
|
43,66
|
44,25
|
44,21
|
| 27/11/2024 |
1.616.111 |
0,22%
|
44,64
|
44,56
|
45,06
|
44,64
|
| 26/11/2024 |
2.405.909 |
-2,90%
|
45,48
|
44,10
|
45,50
|
44,54
|
| 25/11/2024 |
2.836.063 |
0,90%
|
45,82
|
45,47
|
46,35
|
45,87
|
| 22/11/2024 |
1.523.213 |
1,45%
|
44,75
|
44,70
|
45,535
|
45,46
|
| 21/11/2024 |
1.462.188 |
2,00%
|
43,81
|
43,65
|
45,14
|
44,81
|
| 20/11/2024 |
1.404.702 |
0,64%
|
43,50
|
43,34
|
44,03
|
43,93
|
| 19/11/2024 |
1.483.665 |
-1,29%
|
43,73
|
43,36
|
43,93
|
43,65
|
| 18/11/2024 |
1.607.124 |
0,41%
|
44,16
|
44,04
|
44,55
|
44,22
|
| 15/11/2024 |
3.276.812 |
-1,23%
|
44,57
|
44,00
|
44,83
|
44,04
|
| 14/11/2024 |
1.325.019 |
-0,89%
|
45,00
|
44,37
|
45,09
|
44,59
|
