Dow Inc DRC

DOWm
🏛️ brazil →
30.60
Last Update: 2025-09-29
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
2021-12-30 78.90 78.90 77.41 77.78 0.1M
2021-12-28 77.88 78.34 77.88 78.12 0.0M
2021-12-27 77.05 77.05 76.95 76.95 0.0M
2021-12-23 76.92 76.92 76.92 76.92 0.0M
2021-12-22 75.69 75.69 75.69 75.69 0.0M
2021-12-20 73.91 73.91 73.91 73.91 0.0M
2021-12-17 75.62 75.62 75.62 75.62 0.0M
2021-12-15 74.77 74.77 74.77 74.77 0.0M
2021-12-10 74.77 74.77 74.77 74.77 0.0M
2021-12-09 73.98 73.98 73.98 73.98 0.0M
2021-12-08 74.87 74.87 74.87 74.87 0.0M
2021-12-07 75.62 76.01 75.62 76.01 0.0M
2021-12-06 74.37 75.05 74.37 75.05 0.0M
2021-12-02 72.87 73.67 72.26 73.67 0.0M
2021-12-01 76.32 76.32 74.83 74.83 0.0M
2021-11-30 75.87 75.87 75.87 75.87 0.0M
2021-11-29 78.20 78.20 78.20 78.20 0.0M
2021-11-26 78.93 78.93 76.47 76.47 0.0M
2021-11-24 78.93 78.93 78.93 78.93 0.0M
2021-11-23 81.32 81.32 81.05 81.05 0.0M
2021-11-22 78.14 79.55 78.14 79.55 0.0M
2021-11-19 77.07 77.15 77.07 77.15 0.0M
2021-11-18 77.62 78.07 77.62 78.07 0.0M
2021-11-17 77.84 77.84 77.84 77.84 0.0M
2021-11-16 79.46 79.46 79.13 79.13 0.0M
2021-11-12 78.69 78.98 78.69 78.98 0.0M
2021-11-11 77.84 77.84 77.84 77.84 0.0M
2021-11-10 77.88 77.88 77.88 77.88 0.0M
2021-11-09 77.92 77.92 77.92 77.92 0.0M
2021-11-05 77.76 78.00 77.76 78.00 0.0M
2021-11-04 77.22 77.22 77.22 77.22 0.0M
2021-11-03 80.60 81.47 80.31 81.47 0.0M
2021-11-01 78.16 79.24 78.16 79.16 0.0M
2021-10-29 76.71 76.71 75.83 75.83 0.0M
2021-10-28 76.76 76.76 76.31 76.31 0.0M
2021-10-27 79.50 79.50 76.61 76.61 0.0M
2021-10-26 79.16 79.50 79.16 79.50 0.0M
2021-10-25 79.99 79.99 79.16 79.16 0.0M
2021-10-22 83.02 83.02 79.77 79.77 0.0M
2021-10-21 81.55 81.55 79.47 79.93 0.0M
2021-10-20 80.12 80.12 80.08 80.08 0.0M
2021-10-19 79.16 79.16 79.16 79.16 0.0M
2021-10-15 78.46 78.46 78.46 78.46 0.0M
2021-10-13 76.54 76.68 76.32 76.32 0.0M
2021-10-11 77.69 77.69 77.69 77.69 0.0M
2021-10-08 78.85 78.85 78.85 78.85 0.0M
2021-10-07 78.75 78.75 78.74 78.74 0.0M
2021-10-05 77.85 77.85 77.85 77.85 0.0M
2021-10-04 76.61 76.61 76.29 76.29 0.0M
2021-10-01 76.22 76.22 74.89 74.89 0.0M
2021-09-29 77.92 77.92 77.92 77.92 0.0M
2021-09-28 77.77 77.77 77.77 77.77 0.0M
2021-09-27 75.76 76.25 75.76 76.25 0.0M
2021-09-24 72.30 73.21 72.30 73.21 0.0M
2021-09-22 72.57 72.57 72.30 72.30 0.0M
2021-09-21 71.36 71.36 70.69 70.69 0.0M
2021-09-20 73.46 73.46 72.21 72.21 0.0M
2021-09-17 73.83 73.83 73.45 73.45 0.0M
2021-09-16 76.61 76.75 75.83 75.83 0.0M
2021-09-14 76.50 76.50 75.83 75.83 0.0M
2021-09-13 76.16 76.92 76.16 76.53 0.0M
2021-09-10 77.07 77.07 77.07 77.07 0.0M
2021-09-08 77.92 77.92 77.92 77.92 0.0M
2021-09-06 78.28 78.45 78.28 78.45 0.0M
2021-09-02 78.59 78.77 78.59 78.77 0.0M
2021-09-01 78.61 78.61 77.22 78.23 0.0M
2021-08-31 79.16 79.16 79.16 79.16 0.0M
2021-08-27 81.46 81.46 81.46 81.46 0.0M
2021-08-24 79.79 79.79 79.79 79.79 0.0M
2021-08-19 79.31 79.98 79.31 79.98 0.0M
2021-08-18 78.23 78.23 78.23 78.23 0.0M
2021-08-17 78.23 78.23 78.23 78.23 0.0M
2021-08-16 79.77 79.77 79.77 79.77 0.0M
2021-08-13 79.98 79.98 79.77 79.77 0.0M
2021-08-12 80.29 80.29 79.53 80.07 0.0M
2021-08-10 78.16 78.24 78.16 78.24 0.0M
2021-08-09 77.54 77.94 77.54 77.94 0.0M
2021-08-06 77.32 77.54 77.32 77.54 0.0M
2021-08-05 76.09 76.09 76.09 76.09 0.0M
2021-08-04 75.93 75.93 75.93 75.93 0.0M
2021-08-03 77.31 77.31 77.31 77.31 0.0M
2021-07-30 76.18 77.24 76.18 77.24 0.0M
2021-07-29 75.35 76.09 75.22 76.09 0.0M
2021-07-27 75.95 75.95 75.95 75.95 0.0M
2021-07-22 73.90 73.90 73.90 73.90 0.0M
2021-07-21 74.41 74.41 74.41 74.41 0.0M
2021-07-20 73.02 73.19 73.02 73.19 0.0M
2021-07-19 71.58 71.78 71.58 71.78 0.0M
2021-07-16 75.62 75.62 73.34 73.34 0.0M
2021-07-15 74.87 76.33 74.87 76.09 0.0M
2021-07-14 75.89 75.89 75.89 75.89 0.0M
2021-07-13 78.31 78.31 78.31 78.31 0.0M
2021-07-12 78.31 78.31 78.31 78.31 0.0M
2021-07-08 77.47 77.54 77.39 77.54 0.0M
2021-07-06 76.78 76.86 76.70 76.86 0.0M
2021-07-01 76.56 76.56 76.56 76.56 0.0M
2021-06-30 75.79 75.86 75.18 75.18 0.0M
2021-06-28 74.11 74.11 73.89 73.92 0.0M
2021-06-25 74.01 75.19 74.01 75.19 0.0M
2021-06-24 74.34 74.34 74.01 74.01 0.0M
2021-06-23 75.25 75.40 75.25 75.40 0.0M
2021-06-22 75.33 75.56 75.33 75.56 0.0M
2021-06-11 83.37 83.46 83.37 83.42 0.0M
2021-06-04 85.09 85.09 85.09 85.09 0.0M
2021-06-01 85.60 85.62 85.60 85.62 0.0M
2021-05-31 84.47 84.47 84.47 84.47 0.0M
2021-05-28 86.38 86.38 85.60 85.60 0.0M
2021-05-27 85.71 86.38 85.71 86.38 0.0M
2021-05-26 86.79 86.79 85.58 85.58 0.0M
2021-05-25 88.41 88.41 88.41 88.41 0.0M
2021-05-21 87.06 87.09 87.06 87.09 0.0M
2021-05-20 85.96 85.96 85.19 85.28 0.0M
2021-05-19 84.63 86.04 84.63 86.04 0.0M
2021-05-17 88.00 88.00 88.00 88.00 0.0M
2021-05-14 87.37 87.37 87.37 87.37 0.0M
2021-05-13 84.49 84.49 84.49 84.49 0.0M
2021-05-05 85.67 86.38 85.67 86.38 0.0M
2021-05-04 82.50 84.35 82.50 84.35 0.0M
2021-05-03 83.26 83.26 83.26 83.26 0.0M
2021-04-30 80.19 80.61 80.19 80.61 0.0M
2021-04-27 80.57 80.66 80.57 80.66 0.0M
2021-04-26 80.52 80.52 80.09 80.38 0.0M
2021-04-23 80.76 80.85 80.76 80.85 0.0M
2021-04-22 81.94 81.94 80.00 80.00 0.0M
2021-04-20 82.27 82.27 81.94 81.94 0.0M
2021-04-19 85.65 85.65 84.92 84.92 0.0M
2021-04-16 87.56 87.56 85.53 85.53 0.0M
2021-04-15 86.19 86.19 86.19 86.19 0.0M
2021-04-14 85.53 87.23 85.53 87.23 0.0M
2021-04-13 84.63 85.06 84.63 85.06 0.0M
2021-04-12 85.01 86.32 85.01 85.96 0.0M
2021-04-07 84.11 84.40 84.11 84.40 0.0M
2021-04-06 86.71 86.71 84.96 84.96 0.0M
2021-04-05 86.71 86.71 86.71 86.71 0.0M
2021-03-31 87.52 87.52 85.63 85.91 0.0M
2021-03-26 86.51 86.51 86.51 86.51 0.0M
2021-03-23 78.96 78.96 78.96 78.96 0.0M
2021-03-22 82.84 83.07 82.84 83.07 0.0M
2021-03-19 83.12 83.12 83.12 83.12 0.0M
2021-03-18 87.78 87.78 85.91 86.00 0.0M
2021-03-16 82.17 82.17 81.80 81.80 0.0M
2021-03-15 83.88 83.88 83.88 83.88 0.0M
2021-03-09 88.54 88.96 85.62 85.62 0.0M
2021-03-05 83.08 83.78 82.84 83.78 0.0M
2021-03-03 85.11 85.11 85.11 85.11 0.0M
2021-03-02 81.32 85.22 81.32 85.22 0.0M
2021-03-01 81.75 81.75 81.75 81.75 0.0M
2021-02-26 79.57 79.57 79.57 79.57 0.0M
2021-02-25 81.29 81.29 79.94 79.94 0.0M
2021-02-24 78.64 78.64 78.64 78.64 0.0M
2021-02-23 78.68 78.68 78.64 78.64 0.0M
2021-02-18 72.92 72.92 72.92 72.92 0.0M
2021-02-10 71.81 71.81 71.81 71.81 0.0M
2021-02-09 71.82 71.82 71.82 71.82 0.0M
2021-02-05 72.15 72.15 71.82 71.82 0.0M
2021-02-03 68.46 69.35 68.46 69.35 0.0M
2021-02-02 68.39 68.46 67.50 68.46 0.0M
2021-01-29 69.30 69.30 68.39 68.39 0.0M
2021-01-28 69.30 69.30 69.30 69.30 0.0M
2021-01-27 68.69 69.30 68.69 69.30 0.0M
2021-01-26 72.71 72.71 71.76 71.76 0.0M
2021-01-21 72.71 72.71 72.71 72.71 0.0M
2021-01-14 73.97 74.05 73.00 73.00 0.0M
2021-01-13 74.95 74.95 73.97 73.97 0.0M
2021-01-11 74.95 74.95 74.95 74.95 0.0M
2021-01-08 73.04 73.04 73.04 73.04 0.0M
2021-01-06 73.04 73.04 73.04 73.04 0.0M
2021-01-05 67.46 68.41 67.46 68.41 0.0M