Dow Inc (DOW)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 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
|
| 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
|
