Dow Inc (DOW)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 04/10/2024 |
1.056.097 |
1,54%
|
55,16
|
54,925
|
55,62
|
55,34
|
| 03/10/2024 |
1.502.202 |
-0,33%
|
54,46
|
53,93
|
54,74
|
54,50
|
| 02/10/2024 |
2.818.547 |
0,26%
|
54,68
|
54,45
|
55,07
|
54,68
|
| 01/10/2024 |
1.462.071 |
-0,16%
|
54,57
|
54,17
|
54,84
|
54,54
|
| 30/09/2024 |
1.751.666 |
-0,82%
|
55,14
|
53,98
|
55,32
|
54,63
|
| 27/09/2024 |
1.604.768 |
0,66%
|
55,00
|
54,65
|
55,66
|
55,08
|
| 26/09/2024 |
1.909.679 |
3,56%
|
53,46
|
53,46
|
54,76
|
54,72
|
| 25/09/2024 |
1.536.515 |
-1,14%
|
53,66
|
52,54
|
53,70
|
52,84
|
| 24/09/2024 |
1.528.939 |
2,71%
|
52,69
|
52,63
|
53,67
|
53,45
|
| 23/09/2024 |
1.902.341 |
0,64%
|
51,87
|
51,61
|
52,23
|
52,04
|
| 20/09/2024 |
4.777.878 |
-2,23%
|
52,64
|
51,31
|
52,80
|
51,71
|
| 19/09/2024 |
1.624.251 |
2,42%
|
52,55
|
52,27
|
53,205
|
52,89
|
| 18/09/2024 |
1.107.594 |
0,25%
|
51,65
|
51,32
|
52,28
|
51,64
|
| 17/09/2024 |
1.038.981 |
1,68%
|
50,84
|
50,71
|
51,86
|
51,51
|
| 16/09/2024 |
970.286 |
1,02%
|
50,31
|
50,31
|
51,01
|
50,66
|
| 13/09/2024 |
1.298.436 |
-0,22%
|
50,40
|
50,035
|
50,945
|
50,15
|
| 12/09/2024 |
1.572.609 |
-0,93%
|
50,68
|
49,53
|
50,90
|
50,26
|
| 11/09/2024 |
1.217.874 |
-0,18%
|
50,85
|
49,77
|
50,97
|
50,73
|
| 10/09/2024 |
952.199 |
-0,94%
|
51,30
|
50,50
|
51,33
|
50,82
|
| 09/09/2024 |
1.226.242 |
1,22%
|
50,74
|
50,74
|
51,78
|
51,30
|
| 06/09/2024 |
1.168.694 |
-1,23%
|
51,25
|
50,375
|
51,71
|
50,68
|
| 05/09/2024 |
1.653.865 |
-0,52%
|
51,62
|
51,035
|
51,67
|
51,31
|
| 04/09/2024 |
1.194.542 |
-0,67%
|
51,93
|
51,37
|
52,50
|
51,58
|
| 03/09/2024 |
1.303.329 |
-3,08%
|
52,89
|
51,815
|
53,03
|
51,93
|
| 30/08/2024 |
2.824.883 |
-0,52%
|
53,19
|
52,805
|
53,59
|
53,58
|
| 29/08/2024 |
919.977 |
0,65%
|
53,91
|
53,09
|
54,23
|
53,86
|
| 28/08/2024 |
845.863 |
-0,48%
|
53,38
|
53,235
|
53,77
|
53,51
|
| 27/08/2024 |
1.063.810 |
-0,48%
|
53,89
|
53,62
|
54,09
|
53,77
|
| 26/08/2024 |
784.145 |
0,93%
|
54,10
|
53,94
|
54,55
|
54,03
|
| 23/08/2024 |
1.457.896 |
1,85%
|
53,01
|
52,93
|
54,005
|
53,53
|
| 22/08/2024 |
989.446 |
-0,74%
|
53,11
|
52,50
|
53,17
|
52,56
|
| 21/08/2024 |
932.045 |
0,44%
|
53,00
|
52,81
|
53,11
|
52,95
|
| 20/08/2024 |
1.389.431 |
-1,73%
|
53,53
|
52,54
|
53,53
|
52,72
|
| 19/08/2024 |
690.722 |
-0,48%
|
54,00
|
53,57
|
54,13
|
53,65
|
| 16/08/2024 |
2.639.166 |
0,07%
|
53,74
|
53,41
|
53,98
|
53,91
|
| 15/08/2024 |
1.082.747 |
2,10%
|
53,56
|
53,22
|
54,08
|
53,87
|
| 14/08/2024 |
739.274 |
0,00%
|
52,84
|
52,43
|
53,00
|
52,76
|
| 13/08/2024 |
731.233 |
1,03%
|
52,22
|
52,22
|
52,85
|
52,76
|
| 12/08/2024 |
812.891 |
-0,84%
|
52,70
|
52,125
|
52,93
|
52,22
|
| 09/08/2024 |
953.785 |
-0,02%
|
52,57
|
52,06
|
52,89
|
52,66
|
| 08/08/2024 |
1.433.326 |
0,96%
|
52,49
|
52,35
|
52,89
|
52,67
|
| 07/08/2024 |
1.292.675 |
-0,59%
|
53,31
|
52,15
|
53,64
|
52,17
|
| 06/08/2024 |
1.989.034 |
2,88%
|
51,51
|
51,50
|
53,25
|
52,48
|
| 05/08/2024 |
1.615.228 |
-1,92%
|
50,68
|
50,43
|
51,33
|
51,01
|
| 02/08/2024 |
1.351.747 |
-2,38%
|
52,55
|
51,55
|
52,73
|
52,01
|
| 01/08/2024 |
1.244.870 |
-2,18%
|
54,68
|
52,845
|
55,01
|
53,28
|
| 31/07/2024 |
1.833.989 |
1,45%
|
54,15
|
54,035
|
54,90
|
54,47
|
| 30/07/2024 |
1.404.213 |
1,57%
|
52,90
|
52,90
|
54,01
|
53,69
|
