Dow Inc (DOW)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 13/11/2024 |
1.831.757 |
-0,11%
|
44,90
|
44,70
|
45,11
|
44,99
|
| 12/11/2024 |
1.945.135 |
-2,66%
|
46,00
|
44,91
|
46,12
|
45,04
|
| 11/11/2024 |
1.707.438 |
-0,47%
|
46,40
|
46,18
|
46,98
|
46,27
|
| 08/11/2024 |
3.741.967 |
-4,93%
|
48,00
|
46,38
|
48,34
|
46,49
|
| 07/11/2024 |
12.298.437 |
1,14%
|
48,54
|
48,02
|
48,92
|
48,90
|
| 06/11/2024 |
2.332.337 |
0,94%
|
49,70
|
47,975
|
49,70
|
48,35
|
| 05/11/2024 |
1.729.203 |
-0,10%
|
47,80
|
47,18
|
47,90
|
47,90
|
| 04/11/2024 |
4.159.064 |
-2,08%
|
48,52
|
47,45
|
48,64
|
47,95
|
| 01/11/2024 |
1.187.887 |
-0,83%
|
49,50
|
48,86
|
49,72
|
48,97
|
| 31/10/2024 |
1.563.192 |
0,08%
|
49,26
|
49,17
|
49,64
|
49,38
|
| 30/10/2024 |
1.606.536 |
-0,28%
|
49,40
|
49,14
|
50,135
|
49,34
|
| 29/10/2024 |
1.355.324 |
-1,26%
|
49,87
|
49,33
|
49,975
|
49,48
|
| 28/10/2024 |
1.939.569 |
0,82%
|
49,74
|
49,47
|
50,15
|
50,11
|
| 25/10/2024 |
1.922.822 |
-2,53%
|
50,42
|
49,69
|
50,73
|
49,70
|
| 24/10/2024 |
1.471.332 |
-0,97%
|
52,02
|
50,73
|
52,16
|
50,99
|
| 23/10/2024 |
1.370.518 |
-1,11%
|
51,73
|
51,125
|
51,97
|
51,49
|
| 22/10/2024 |
1.817.809 |
-0,27%
|
52,24
|
51,59
|
52,30
|
52,07
|
| 21/10/2024 |
1.175.906 |
-1,69%
|
53,15
|
52,115
|
53,17
|
52,21
|
| 18/10/2024 |
942.803 |
0,06%
|
53,48
|
52,83
|
53,48
|
53,11
|
| 17/10/2024 |
1.291.701 |
0,26%
|
53,00
|
52,74
|
53,22
|
53,08
|
| 16/10/2024 |
1.385.048 |
0,70%
|
52,57
|
52,39
|
53,32
|
52,94
|
| 15/10/2024 |
1.468.659 |
-1,81%
|
53,14
|
52,56
|
53,545
|
52,57
|
| 14/10/2024 |
792.706 |
-0,45%
|
53,60
|
53,33
|
53,81
|
53,54
|
| 11/10/2024 |
1.582.309 |
0,30%
|
53,75
|
53,71
|
54,17
|
53,78
|
| 10/10/2024 |
785.786 |
0,37%
|
53,42
|
53,35
|
54,05
|
53,62
|
| 09/10/2024 |
1.134.364 |
0,39%
|
53,08
|
52,87
|
53,72
|
53,42
|
| 08/10/2024 |
1.439.195 |
-2,58%
|
53,75
|
53,12
|
53,95
|
53,21
|
| 07/10/2024 |
1.080.947 |
-1,30%
|
55,02
|
54,26
|
55,11
|
54,62
|
