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
2022-12-29 61.43 61.43 61.43 61.43 0.0M
2022-12-23 60.01 60.01 60.01 60.01 0.0M
2022-12-21 60.74 60.97 60.74 60.90 0.0M
2022-12-20 60.25 60.25 59.80 60.10 0.0M
2022-12-19 60.87 60.87 60.38 60.38 0.0M
2022-12-12 61.54 61.67 61.54 61.65 0.0M
2022-12-09 61.11 61.11 61.11 61.11 0.0M
2022-12-08 61.00 61.81 61.00 61.11 0.0M
2022-12-07 62.07 62.07 60.91 60.91 0.0M
2022-12-02 62.12 62.12 62.12 62.12 0.0M
2022-12-01 61.42 61.84 61.42 61.84 0.0M
2022-11-30 61.68 62.95 60.54 60.54 0.0M
2022-11-28 63.83 63.83 61.63 61.66 0.0M
2022-11-25 63.27 63.83 63.27 63.83 0.0M
2022-11-24 62.06 62.06 62.06 62.06 0.0M
2022-11-23 63.62 63.80 63.62 63.80 0.0M
2022-11-22 61.89 61.89 61.89 61.89 0.0M
2022-11-21 61.95 61.95 61.95 61.95 0.0M
2022-11-18 62.43 62.43 62.22 62.22 0.0M
2022-11-17 63.01 63.01 62.61 62.61 0.0M
2022-11-16 64.70 64.70 62.61 62.94 0.0M
2022-11-14 65.54 65.54 65.16 65.16 0.0M
2022-11-11 61.31 66.07 61.31 66.07 0.0M
2022-11-10 62.01 62.01 61.31 61.31 0.0M
2022-11-09 57.35 57.35 57.35 57.35 0.0M
2022-11-08 59.99 59.99 59.75 59.75 0.0M
2022-11-03 55.23 55.23 55.23 55.23 0.0M
2022-11-01 56.20 56.20 55.68 55.68 0.0M
2022-10-28 59.08 59.08 59.08 59.08 0.0M
2022-10-27 59.58 59.58 59.45 59.45 0.0M
2022-10-26 59.67 60.14 59.67 60.14 0.0M
2022-10-21 55.70 55.89 55.70 55.88 0.0M
2022-10-20 57.30 57.30 54.73 54.73 0.0M
2022-10-14 56.62 56.62 56.62 56.62 0.0M
2022-10-13 56.31 56.31 56.31 56.31 0.0M
2022-10-11 53.41 53.65 53.41 53.65 0.0M
2022-10-10 55.10 55.10 54.29 54.29 0.0M
2022-10-06 55.23 55.23 55.10 55.10 0.0M
2022-10-05 55.69 55.69 55.69 55.69 0.0M
2022-10-03 54.46 54.46 54.46 54.46 0.0M
2022-09-30 55.22 55.68 54.84 54.84 0.0M
2022-09-28 56.39 56.39 55.96 55.96 0.0M
2022-09-27 54.66 54.66 54.66 54.66 0.0M
2022-09-23 52.84 52.84 52.66 52.74 0.0M
2022-09-22 54.57 54.57 53.88 53.88 0.0M
2022-09-21 54.63 54.63 54.56 54.56 0.0M
2022-09-20 54.96 55.10 54.68 55.10 0.0M
2022-09-19 57.24 57.24 55.64 55.84 0.0M
2022-09-16 56.79 57.05 56.79 57.05 0.0M
2022-09-15 57.53 57.59 57.53 57.59 0.0M
2022-09-14 56.95 56.97 56.95 56.97 0.0M
2022-09-12 61.10 61.10 60.89 60.89 0.0M
2022-09-09 61.10 61.10 61.10 61.10 0.0M
2022-09-08 59.45 60.31 59.45 60.31 0.0M
2022-09-06 60.35 60.90 59.77 59.77 0.0M
2022-09-02 61.36 61.36 58.80 58.80 0.0M
2022-09-01 61.86 61.86 61.05 61.30 0.0M
2022-08-31 62.14 62.14 61.86 61.86 0.0M
2022-08-30 61.40 62.14 61.40 62.14 0.0M
2022-08-29 64.48 64.48 61.90 62.27 0.0M
2022-08-26 66.06 66.17 64.48 64.48 0.0M
2022-08-25 65.81 65.81 65.21 65.66 0.0M
2022-08-22 65.21 65.21 65.21 65.21 0.0M
2022-08-19 67.27 67.27 66.89 66.89 0.0M
2022-08-18 67.27 67.47 67.15 67.27 0.0M
2022-08-17 66.63 66.63 66.39 66.63 0.0M
2022-08-16 66.64 66.64 66.64 66.64 0.0M
2022-08-10 64.06 64.26 64.06 64.26 0.0M
2022-08-04 62.13 62.13 62.13 62.13 0.0M
2022-08-03 63.39 63.39 63.39 63.39 0.0M
2022-08-01 63.03 63.03 63.03 63.03 0.0M
2022-07-28 62.89 62.89 62.61 62.61 0.0M
2022-07-27 63.80 63.80 63.80 63.80 0.0M
2022-07-26 63.83 63.83 63.57 63.57 0.0M
2022-07-25 65.00 65.00 64.81 64.81 0.0M
2022-07-21 65.19 65.70 65.19 65.70 0.0M
2022-07-20 66.30 66.30 66.17 66.17 0.0M
2022-07-19 65.88 65.98 65.88 65.91 0.0M
2022-07-18 63.77 63.77 63.16 63.16 0.0M
2022-07-15 61.95 61.95 61.95 61.95 0.0M
2022-07-14 62.03 62.03 62.03 62.03 0.0M
2022-07-13 62.47 62.60 62.46 62.60 0.0M
2022-07-12 64.48 64.48 64.48 64.48 0.0M
2022-07-11 63.60 63.60 63.60 63.60 0.0M
2022-07-08 63.50 63.50 62.67 62.67 0.0M
2022-07-06 63.98 63.98 63.92 63.98 0.0M
2022-07-05 62.96 62.96 62.60 62.60 0.0M
2022-07-04 62.91 62.96 62.91 62.96 0.0M
2022-06-30 62.53 62.86 62.53 62.66 0.0M
2022-06-29 64.33 64.33 62.58 62.58 0.0M
2022-06-28 65.14 65.14 64.33 64.33 0.0M
2022-06-27 63.54 63.54 63.54 63.54 0.0M
2022-06-24 64.91 64.91 64.65 64.65 0.0M
2022-06-23 62.77 62.77 61.31 61.35 0.0M
2022-06-22 65.00 65.00 62.08 62.77 0.0M
2022-06-21 66.21 66.36 66.21 66.36 0.0M
2022-06-17 66.86 66.86 64.87 65.00 0.0M
2022-06-14 69.68 69.88 69.68 69.88 0.0M
2022-06-13 69.99 69.99 69.99 69.99 0.0M
2022-06-10 73.42 73.42 71.63 71.63 0.0M
2022-06-09 76.10 76.10 75.61 75.61 0.0M
2022-06-08 76.10 76.10 76.10 76.10 0.0M
2022-06-03 74.73 74.73 74.66 74.66 0.0M
2022-06-01 76.50 76.51 76.50 76.51 0.0M
2022-05-31 74.89 75.46 74.47 74.96 0.0M
2022-05-27 74.30 75.20 74.30 75.20 0.0M
2022-05-25 74.40 74.40 74.40 74.40 0.0M
2022-05-23 74.28 74.64 74.28 74.29 0.0M
2022-05-20 75.81 75.81 75.81 75.81 0.0M
2022-05-19 84.49 84.49 83.02 83.36 0.0M
2022-05-17 84.67 84.67 84.67 84.67 0.0M
2022-05-13 84.85 84.85 84.67 84.67 0.0M
2022-05-12 84.92 84.92 84.92 84.92 0.0M
2022-05-11 84.11 84.11 84.11 84.11 0.0M
2022-05-10 85.10 85.10 83.32 83.65 0.0M
2022-05-04 83.47 83.47 83.47 83.47 0.0M
2022-05-03 83.46 83.46 83.46 83.46 0.0M
2022-05-02 82.84 83.14 82.84 82.92 0.0M
2022-04-29 81.32 81.32 81.32 81.32 0.0M
2022-04-28 83.18 83.18 83.18 83.18 0.0M
2022-04-27 76.51 84.07 76.51 83.54 0.0M
2022-04-20 77.44 77.44 77.44 77.44 0.0M
2022-04-14 76.15 76.28 76.15 76.28 0.0M
2022-04-11 72.50 72.50 72.35 72.35 0.0M
2022-04-08 72.09 72.09 71.67 71.67 0.0M
2022-04-07 71.29 71.29 71.22 71.22 0.0M
2022-04-06 72.18 72.18 72.18 72.18 0.0M
2022-04-04 72.98 72.98 72.73 72.73 0.0M
2022-04-01 73.98 74.30 73.86 74.30 0.0M
2022-03-30 76.16 76.28 76.16 76.28 0.0M
2022-03-28 75.01 75.37 75.01 75.37 0.0M
2022-03-25 75.85 75.85 75.85 75.85 0.0M
2022-03-24 76.20 76.28 76.20 76.28 0.0M
2022-03-22 77.73 77.79 77.06 77.06 0.0M
2022-03-21 77.39 77.74 77.31 77.74 0.0M
2022-03-18 77.20 77.39 76.96 76.96 0.0M
2022-03-17 77.79 77.85 77.49 77.85 0.0M
2022-03-16 75.01 75.01 75.01 75.01 0.0M
2022-03-15 73.77 75.74 73.77 75.74 0.0M
2022-03-11 76.95 76.95 76.17 76.17 0.0M
2022-03-09 72.77 75.06 72.77 74.13 0.0M
2022-03-08 72.42 72.42 72.42 72.42 0.0M
2022-03-07 73.84 73.84 73.84 73.84 0.0M
2022-03-04 73.26 73.26 73.26 73.26 0.0M
2022-03-03 74.37 74.37 74.37 74.37 0.0M
2022-03-02 75.54 75.61 74.97 74.97 0.0M
2022-02-25 76.16 76.16 75.62 75.62 0.0M
2022-02-24 74.87 74.87 74.05 74.05 0.0M
2022-02-23 73.71 73.71 73.71 73.71 0.0M
2022-02-22 74.87 74.87 74.87 74.87 0.0M
2022-02-21 75.16 76.58 75.16 76.55 0.0M
2022-02-17 77.64 77.64 77.56 77.56 0.0M
2022-02-15 77.64 77.64 77.64 77.64 0.0M
2022-02-14 77.74 77.74 77.03 77.03 0.0M
2022-02-11 78.36 78.59 77.74 77.74 0.0M
2022-02-10 78.75 78.75 78.20 78.20 0.0M
2022-02-09 79.05 79.05 79.05 79.05 0.0M
2022-02-08 78.79 78.79 78.79 78.79 0.0M
2022-02-03 80.54 80.54 80.00 80.00 0.0M
2022-02-02 80.24 80.24 80.00 80.00 0.0M
2022-02-01 78.45 78.67 78.45 78.67 0.0M
2022-01-27 79.15 79.61 79.02 79.02 0.0M
2022-01-25 74.92 75.16 74.75 74.91 0.0M
2022-01-24 75.30 75.42 74.34 75.42 0.0M
2022-01-21 78.18 78.18 78.18 78.18 0.0M
2022-01-20 78.59 78.60 78.59 78.60 0.0M
2022-01-19 80.03 80.23 80.03 80.23 0.0M
2022-01-18 81.77 81.77 81.77 81.77 0.0M
2022-01-17 81.13 82.62 81.13 82.62 0.0M
2022-01-14 81.65 81.65 81.65 81.65 0.0M
2022-01-13 80.07 80.70 80.07 80.70 0.0M
2022-01-12 80.62 80.62 80.01 80.01 0.0M
2022-01-11 80.78 80.78 80.33 80.62 0.0M
2022-01-10 81.03 81.03 81.03 81.03 0.0M
2022-01-07 81.25 81.25 81.25 81.25 0.0M
2022-01-06 81.56 81.56 80.97 80.97 0.0M
2022-01-05 80.94 82.50 80.94 81.81 0.0M
2022-01-04 75.27 80.86 75.27 80.86 0.0M
2022-01-03 79.14 79.92 79.08 79.13 0.0M