Dow Inc DRC

DOWm
🏛️ brazil →
30.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.21 30.90 29.91 30.90 0.0M
2025-09-25 30.15 30.18 29.85 29.85 0.0M
2025-09-24 30.81 30.90 30.80 30.80 0.0M
2025-09-23 30.75 30.75 30.36 30.36 0.0M
2025-09-22 31.11 31.14 30.96 30.96 0.0M
2025-09-19 31.41 31.51 31.17 31.20 0.0M
2025-09-18 32.92 32.92 31.81 31.83 0.0M
2025-09-17 32.94 33.06 32.92 32.92 0.0M
2025-09-16 32.34 32.85 32.34 32.58 0.0M
2025-09-15 33.27 33.39 32.09 32.09 0.0M
2025-09-12 33.93 33.93 33.39 33.39 0.0M
2025-09-11 33.72 33.93 33.72 33.93 0.0M
2025-09-10 32.74 32.74 32.48 32.48 0.0M
2025-09-09 32.43 32.43 32.43 32.43 0.0M
2025-09-08 31.83 31.83 31.66 31.68 0.0M
2025-09-04 32.10 32.10 32.10 32.10 0.0M
2025-09-03 32.80 32.91 32.76 32.91 0.0M
2025-09-02 34.06 34.06 33.05 33.05 0.0M
2025-09-01 33.98 34.06 33.98 34.06 0.0M
2025-08-29 34.99 35.00 33.84 35.00 0.0M
2025-08-28 34.99 34.99 34.99 34.99 0.0M
2025-08-27 33.76 33.86 32.97 33.86 0.0M
2025-08-26 33.12 33.37 33.06 33.06 0.0M
2025-08-25 33.71 33.71 32.82 32.82 0.0M
2025-08-22 33.39 33.80 33.39 33.57 0.0M
2025-08-21 32.05 32.41 32.05 32.05 0.0M
2025-08-20 33.40 36.25 33.03 33.03 0.0M
2025-08-19 32.06 32.55 32.00 32.28 0.0M
2025-08-18 31.94 32.06 31.74 31.74 0.0M
2025-08-15 31.55 31.95 31.55 31.62 0.0M
2025-08-14 31.29 31.38 30.66 31.38 0.0M
2025-08-13 29.49 31.00 29.49 31.00 0.0M
2025-08-12 28.62 29.49 28.62 29.49 0.0M
2025-08-11 28.74 28.74 27.90 28.08 0.0M
2025-08-08 29.19 29.19 28.85 28.85 0.0M
2025-08-07 29.64 29.64 29.40 29.61 0.0M
2025-08-06 31.05 31.14 29.15 29.34 0.0M
2025-08-05 30.24 31.17 30.24 30.78 0.0M
2025-08-04 30.66 30.66 29.40 30.15 0.0M
2025-08-01 32.09 32.09 30.30 30.35 0.0M
2025-07-31 33.30 33.30 32.29 32.88 0.0M
2025-07-30 35.32 35.32 33.30 33.30 0.0M
2025-07-29 35.44 35.48 34.88 35.04 0.0M
2025-07-28 35.55 36.40 35.00 35.80 0.0M
2025-07-25 34.83 35.60 34.05 35.55 0.0M
2025-07-24 40.90 40.90 33.75 34.48 0.0M
2025-07-23 41.83 42.75 41.83 42.12 0.0M
2025-07-22 40.60 41.24 40.60 41.24 0.0M
2025-07-21 39.92 40.00 39.92 40.00 0.0M
2025-07-18 39.60 39.60 39.60 39.60 0.0M
2025-07-17 39.51 39.60 39.51 39.60 0.0M
2025-07-16 38.96 38.96 38.92 38.92 0.0M
2025-07-15 39.56 39.56 39.00 39.00 0.0M
2025-07-14 40.17 41.04 39.35 39.56 0.0M
2025-07-11 41.16 41.16 40.94 40.99 0.0M
2025-07-10 41.80 42.96 41.80 42.04 0.0M
2025-07-09 39.72 40.78 39.72 40.76 0.0M
2025-07-08 39.87 40.30 39.14 39.38 0.0M
2025-07-07 37.90 38.40 37.24 38.20 0.0M
2025-07-04 38.99 39.00 37.84 37.84 0.0M
2025-07-03 38.89 39.00 38.76 38.84 0.0M
2025-07-02 38.76 38.76 38.76 38.76 0.0M
2025-07-01 36.59 38.70 36.08 38.15 0.0M
2025-06-30 36.75 36.80 36.21 36.22 0.0M
2025-06-27 37.50 37.60 37.00 37.16 0.0M
2025-06-26 38.10 38.10 37.46 37.50 0.0M
2025-06-25 38.10 38.15 37.72 37.72 0.0M
2025-06-24 37.52 38.16 37.52 38.16 0.0M
2025-06-23 38.25 38.25 36.80 37.19 0.0M
2025-06-20 40.20 40.20 38.00 38.50 0.0M
2025-06-18 40.99 40.99 39.35 39.44 0.0M
2025-06-17 41.81 41.81 40.58 40.58 0.0M
2025-06-16 41.40 41.40 41.40 41.40 0.0M
2025-06-13 41.97 42.04 41.56 41.56 0.0M
2025-06-12 42.00 42.00 41.56 41.56 0.0M
2025-06-11 43.05 43.10 42.10 42.10 0.0M
2025-06-10 41.41 42.90 41.41 42.75 0.0M
2025-06-09 38.98 41.32 38.98 41.00 0.0M
2025-06-06 39.90 40.36 39.78 39.78 0.0M
2025-06-05 39.53 39.60 39.50 39.50 0.0M
2025-06-04 39.40 39.85 39.40 39.85 0.0M
2025-06-03 38.45 39.51 37.84 39.40 0.0M
2025-06-02 38.98 39.04 38.42 38.47 0.0M
2025-05-30 40.40 40.48 39.35 39.58 0.0M
2025-05-29 40.70 41.90 40.64 41.90 0.0M
2025-05-28 45.70 45.70 39.39 39.92 0.0M
2025-05-27 39.72 40.48 39.72 40.38 0.0M
2025-05-26 39.83 39.94 39.83 39.94 0.0M
2025-05-23 40.11 40.11 39.29 39.72 0.0M
2025-05-22 39.68 40.11 39.29 40.11 0.0M
2025-05-21 42.12 42.12 40.65 40.65 0.0M
2025-05-20 42.68 43.00 42.68 42.72 0.0M
2025-05-19 42.88 42.88 41.96 42.44 0.0M
2025-05-16 42.96 43.04 42.52 42.88 0.0M
2025-05-15 41.73 42.68 41.60 42.68 0.0M
2025-05-14 43.40 43.40 42.32 42.48 0.0M
2025-05-13 43.38 43.38 43.20 43.28 0.0M
2025-05-12 44.32 45.24 44.32 44.40 0.0M
2025-05-09 42.30 42.30 41.40 41.60 0.0M
2025-05-08 40.90 41.88 40.90 41.88 0.0M
2025-05-07 41.80 41.80 40.75 40.90 0.0M
2025-05-06 41.30 41.74 41.20 41.74 0.0M
2025-05-05 42.00 42.00 41.30 41.30 0.0M
2025-05-02 43.32 43.65 42.88 43.10 0.0M
2025-04-30 43.19 43.19 42.68 43.19 0.0M
2025-04-29 42.44 43.20 42.44 43.20 0.0M
2025-04-28 43.00 43.70 42.52 42.52 0.0M
2025-04-25 42.28 42.60 42.16 42.55 0.0M
2025-04-24 42.60 42.80 42.30 42.50 0.0M
2025-04-23 41.36 41.36 41.36 41.36 0.0M
2025-04-22 41.70 42.00 41.40 41.50 0.0M
2025-04-16 40.85 41.04 40.05 40.05 0.0M
2025-04-15 40.35 42.05 40.35 40.95 0.0M
2025-04-14 42.60 42.80 41.88 42.75 0.0M
2025-04-11 39.96 41.80 39.40 41.80 0.0M
2025-04-10 43.90 43.90 39.70 39.70 0.0M
2025-04-09 38.67 43.90 38.67 43.90 0.0M
2025-04-08 40.82 42.75 38.15 38.28 0.0M
2025-04-07 41.05 41.93 39.00 40.40 0.0M
2025-04-04 44.17 44.17 41.05 41.20 0.0M
2025-04-03 48.30 48.30 44.25 44.25 0.0M
2025-04-02 49.05 49.05 49.05 49.05 0.0M
2025-04-01 48.85 49.05 48.85 49.05 0.0M
2025-03-31 49.00 49.85 49.00 49.85 0.0M
2025-03-28 50.35 50.40 49.30 49.60 0.0M
2025-03-27 51.15 51.15 50.05 50.75 0.0M
2025-03-26 50.92 51.15 50.92 51.15 0.0M
2025-03-25 50.90 50.90 50.55 50.55 0.0M
2025-03-24 52.35 52.35 52.35 52.35 0.0M
2025-03-21 51.52 51.84 51.52 51.84 0.0M
2025-03-20 51.85 52.14 51.85 52.14 0.0M
2025-03-19 53.65 53.65 53.44 53.44 0.0M
2025-03-18 53.29 53.50 53.29 53.50 0.0M
2025-03-17 53.60 53.60 53.21 53.21 0.0M
2025-03-13 53.03 53.03 51.95 51.95 0.0M
2025-03-12 52.45 52.75 52.17 52.50 0.0M
2025-03-11 54.80 54.80 53.50 53.75 0.0M
2025-03-10 54.60 54.80 54.60 54.80 0.0M
2025-03-07 53.80 54.30 53.80 54.25 0.0M
2025-03-06 53.80 53.80 53.80 53.80 0.0M
2025-03-05 55.00 55.00 53.75 54.28 0.0M
2025-02-28 56.51 56.51 56.51 56.51 0.0M
2025-02-25 56.25 56.65 55.68 55.68 0.0M
2025-02-24 56.00 56.00 56.00 56.00 0.0M
2025-02-21 55.64 55.64 55.34 55.34 0.0M
2025-02-20 54.98 54.98 54.98 54.98 0.0M
2025-02-19 55.89 55.89 54.68 54.68 0.0M
2025-02-18 56.05 56.05 55.89 55.89 0.0M
2025-02-14 55.68 55.68 55.68 55.68 0.0M
2025-02-13 55.68 55.68 55.68 55.68 0.0M
2025-02-12 55.38 55.44 55.38 55.44 0.0M
2025-02-11 57.06 57.06 55.63 55.63 0.0M
2025-02-10 56.49 56.49 56.49 56.49 0.0M
2025-02-07 55.75 55.75 55.75 55.75 0.0M
2025-02-06 55.02 55.98 55.02 55.70 0.0M
2025-02-05 55.56 55.56 55.56 55.56 0.0M
2025-02-04 54.80 56.00 54.80 56.00 0.0M
2025-02-03 55.70 55.70 55.00 55.23 0.0M
2025-01-31 56.25 57.25 56.10 57.25 0.0M
2025-01-30 57.70 57.70 56.10 56.25 0.0M
2025-01-29 61.52 61.52 60.46 60.46 0.0M
2025-01-28 61.52 61.52 61.52 61.52 0.0M
2025-01-24 61.36 61.50 61.36 61.50 0.0M
2025-01-23 61.20 61.20 61.20 61.20 0.0M
2025-01-22 62.45 62.46 61.16 61.16 0.0M
2025-01-15 61.08 61.08 61.08 61.08 0.0M
2025-01-14 60.39 60.69 60.36 60.36 0.0M
2025-01-13 59.14 59.91 59.14 59.91 0.0M
2025-01-10 61.75 61.75 59.05 59.14 0.0M
2025-01-09 59.07 59.33 58.29 58.29 0.0M
2025-01-08 59.76 59.76 59.05 59.05 0.0M
2025-01-07 61.26 61.26 60.30 60.30 0.0M
2025-01-06 60.96 61.26 60.96 61.26 0.0M
2025-01-03 61.26 61.26 61.26 61.26 0.0M
2025-01-02 62.52 62.54 61.38 61.38 0.0M