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
2023-12-26 64.06 64.06 64.06 64.06 0.0M
2023-12-22 64.33 64.33 64.33 64.33 0.0M
2023-12-21 64.19 64.33 64.19 64.33 0.0M
2023-12-20 64.92 64.92 64.92 64.92 0.0M
2023-12-19 64.38 64.38 64.38 64.38 0.0M
2023-12-18 64.75 64.75 64.75 64.75 0.0M
2023-12-15 64.75 64.75 64.75 64.75 0.0M
2023-12-14 62.48 63.04 62.48 62.88 0.0M
2023-12-11 60.80 60.80 60.80 60.80 0.0M
2023-12-08 60.80 60.80 60.80 60.80 0.0M
2023-12-07 59.64 60.63 59.64 60.57 0.0M
2023-12-06 60.40 60.40 60.40 60.40 0.0M
2023-12-04 61.78 62.13 61.52 62.13 0.0M
2023-12-01 60.69 61.78 60.69 61.78 0.0M
2023-11-28 59.99 59.99 59.99 59.99 0.0M
2023-11-22 61.13 61.13 59.99 59.99 0.0M
2023-11-21 60.19 60.19 60.19 60.19 0.0M
2023-11-20 60.22 60.33 60.22 60.33 0.0M
2023-11-17 60.04 60.22 60.04 60.22 0.0M
2023-11-16 59.47 59.47 59.24 59.24 0.0M
2023-11-14 59.01 59.01 59.01 59.01 0.0M
2023-11-13 57.87 57.87 57.87 57.87 0.0M
2023-11-10 57.58 57.81 57.41 57.81 0.0M
2023-11-09 57.18 57.18 57.18 57.18 0.0M
2023-11-08 56.57 56.57 56.57 56.57 0.0M
2023-11-07 57.24 57.24 56.57 56.57 0.0M
2023-11-06 58.78 58.78 58.78 58.78 0.0M
2023-11-03 58.15 58.15 58.15 58.15 0.0M
2023-11-01 56.91 56.91 56.91 56.91 0.0M
2023-10-31 58.44 58.44 58.44 58.44 0.0M
2023-10-27 57.12 57.12 56.37 56.37 0.0M
2023-10-26 57.12 57.12 57.12 57.12 0.0M
2023-10-25 57.25 57.25 57.12 57.12 0.0M
2023-10-24 57.97 57.97 57.97 57.97 0.0M
2023-10-23 59.04 59.04 57.97 57.97 0.0M
2023-10-20 59.04 59.04 59.04 59.04 0.0M
2023-10-17 60.79 60.79 60.79 60.79 0.0M
2023-10-11 61.19 61.19 61.19 61.19 0.0M
2023-10-10 62.24 62.84 62.13 62.13 0.0M
2023-10-06 62.24 62.24 62.24 62.24 0.0M
2023-10-04 63.17 63.17 62.24 62.24 0.0M
2023-10-02 61.42 61.93 61.42 61.93 0.0M
2023-09-29 61.42 61.42 61.42 61.42 0.0M
2023-09-26 60.27 60.27 60.16 60.18 0.0M
2023-09-25 60.44 60.44 60.44 60.44 0.0M
2023-09-21 60.39 60.39 60.39 60.39 0.0M
2023-09-20 61.53 61.53 61.53 61.53 0.0M
2023-09-15 63.97 63.97 62.71 62.84 0.0M
2023-09-08 63.97 63.97 63.97 63.97 0.0M
2023-09-06 63.97 63.97 63.97 63.97 0.0M
2023-09-02 63.02 63.02 63.02 63.02 0.0M
2023-09-01 60.12 60.12 60.12 60.12 0.0M
2023-08-31 60.12 60.12 60.12 60.12 0.0M
2023-08-28 63.60 63.60 63.34 63.34 0.0M
2023-08-24 61.93 61.93 61.93 61.93 0.0M
2023-08-22 62.52 62.52 62.52 62.52 0.0M
2023-08-18 63.29 63.40 63.29 63.40 0.0M
2023-08-14 64.88 64.88 64.88 64.88 0.0M
2023-08-11 64.66 64.92 64.45 64.45 0.0M
2023-08-09 64.45 64.66 64.40 64.66 0.0M
2023-08-07 64.30 64.57 64.30 64.32 0.0M
2023-08-02 62.87 62.87 62.87 62.87 0.0M
2023-08-01 63.30 63.33 63.30 63.33 0.0M
2023-07-31 63.19 63.19 63.19 63.19 0.0M
2023-07-26 59.63 60.30 59.63 60.30 0.0M
2023-07-21 59.56 59.56 59.56 59.56 0.0M
2023-07-19 59.88 59.88 59.88 59.88 0.0M
2023-07-18 60.47 60.47 60.47 60.47 0.0M
2023-07-13 61.39 61.39 61.39 61.39 0.0M
2023-07-12 61.39 61.39 61.39 61.39 0.0M
2023-07-11 62.54 62.54 61.39 61.39 0.0M
2023-07-06 60.35 60.35 60.35 60.35 0.0M
2023-07-05 60.51 60.75 60.35 60.35 0.0M
2023-07-04 61.66 61.66 57.76 60.51 0.0M
2023-07-03 61.66 61.66 61.66 61.66 0.0M
2023-06-30 61.17 61.17 60.55 60.55 0.0M
2023-06-29 61.18 61.18 60.92 60.98 0.0M
2023-06-28 60.19 60.19 60.19 60.19 0.0M
2023-06-27 59.51 59.51 59.51 59.51 0.0M
2023-06-23 57.74 57.74 57.74 57.74 0.0M
2023-06-22 58.03 58.03 56.72 57.01 0.0M
2023-06-20 58.47 58.59 58.42 58.58 0.0M
2023-06-15 60.60 60.60 60.60 60.60 0.0M
2023-06-12 59.56 59.56 59.56 59.56 0.0M
2023-06-07 62.54 62.54 62.54 62.54 0.0M
2023-06-06 60.47 60.47 60.47 60.47 0.0M
2023-06-05 60.47 60.47 60.47 60.47 0.0M
2023-06-02 59.62 59.62 59.62 59.62 0.0M
2023-06-01 58.41 58.41 58.41 58.41 0.0M
2023-05-29 59.10 59.10 58.33 58.33 0.0M
2023-05-26 59.10 59.10 59.10 59.10 0.0M
2023-05-25 59.55 59.55 59.27 59.27 0.0M
2023-05-24 59.64 59.64 59.64 59.64 0.0M
2023-05-23 60.62 60.62 60.62 60.62 0.0M
2023-05-17 59.72 59.72 59.64 59.64 0.0M
2023-05-16 59.16 59.16 58.90 58.90 0.0M
2023-05-15 60.30 60.30 60.05 60.05 0.0M
2023-05-12 60.30 60.30 60.30 60.30 0.0M
2023-05-11 61.48 61.48 60.30 60.30 0.0M
2023-05-08 63.71 63.71 63.71 63.71 0.0M
2023-05-04 62.53 62.53 61.74 62.00 0.0M
2023-05-03 65.28 65.28 62.73 62.73 0.0M
2023-04-24 65.30 65.30 65.30 65.30 0.0M
2023-04-14 66.18 66.18 65.32 65.32 0.0M
2023-04-11 66.38 66.38 66.18 66.18 0.0M
2023-04-10 65.34 65.34 64.16 64.16 0.0M
2023-04-06 64.16 64.96 64.16 64.96 0.0M
2023-04-05 64.88 64.88 64.03 64.03 0.0M
2023-04-04 65.93 65.93 64.88 64.88 0.0M
2023-04-03 65.93 65.93 65.93 65.93 0.0M
2023-03-31 64.75 64.75 64.75 64.75 0.0M
2023-03-30 64.75 64.75 64.75 64.75 0.0M
2023-03-24 63.81 63.81 63.47 63.47 0.0M
2023-03-23 64.89 64.89 63.57 63.81 0.0M
2023-03-22 63.79 63.79 63.79 63.79 0.0M
2023-03-21 67.40 67.40 63.56 63.97 0.0M
2023-03-10 67.40 67.40 67.40 67.40 0.0M
2023-03-09 67.90 67.90 67.74 67.74 0.0M
2023-03-08 68.10 68.10 67.83 67.83 0.0M
2023-03-07 69.01 69.01 67.90 67.90 0.0M
2023-03-01 70.30 70.30 69.69 69.69 0.0M
2023-02-28 69.21 69.21 69.21 69.21 0.0M
2023-02-27 57.71 70.04 57.71 69.11 0.0M
2023-02-24 67.30 67.30 67.30 67.30 0.0M
2023-02-22 68.66 68.66 68.66 68.66 0.0M
2023-02-16 71.72 71.72 71.72 71.72 0.0M
2023-02-14 71.92 71.92 71.92 71.92 0.0M
2023-02-13 71.92 71.92 71.92 71.92 0.0M
2023-02-09 73.58 73.58 73.41 73.41 0.0M
2023-02-07 72.55 72.79 72.55 72.79 0.0M
2023-02-06 72.20 72.30 72.20 72.30 0.0M
2023-02-03 69.75 70.59 69.75 70.59 0.0M
2023-02-02 70.59 70.59 70.59 70.59 0.0M
2023-02-01 70.99 70.99 70.99 70.99 0.0M
2023-01-31 69.25 69.25 69.10 69.10 0.0M
2023-01-30 70.00 70.00 68.90 69.12 0.0M
2023-01-27 69.31 70.03 69.31 70.03 0.0M
2023-01-26 68.16 68.16 66.24 66.82 0.0M
2023-01-25 68.64 68.64 68.64 68.64 0.0M
2023-01-24 69.92 69.92 68.82 68.82 0.0M
2023-01-23 69.27 70.22 69.27 69.90 0.0M
2023-01-20 67.95 69.28 67.95 69.28 0.0M
2023-01-19 67.88 67.95 67.88 67.95 0.0M
2023-01-18 68.13 68.40 67.53 68.40 0.0M
2023-01-17 68.15 68.15 68.15 68.15 0.0M
2023-01-16 68.99 68.99 68.99 68.99 0.0M
2023-01-13 68.72 68.82 68.72 68.82 0.0M
2023-01-12 68.67 68.95 68.67 68.95 0.0M
2023-01-11 69.35 69.35 68.67 68.67 0.0M
2023-01-09 68.67 68.67 68.67 68.67 0.0M
2023-01-06 66.97 66.97 66.97 66.97 0.0M
2023-01-04 66.06 66.06 65.88 65.88 0.0M
2023-01-03 64.50 64.50 64.50 64.50 0.0M