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
2024-12-30 61.32 61.32 61.32 61.32 0.0M
2024-12-27 62.62 62.94 62.34 62.94 0.0M
2024-12-26 62.10 62.22 61.80 62.00 0.0M
2024-12-23 62.10 62.10 62.10 62.10 0.0M
2024-12-20 59.66 60.66 59.66 60.66 0.0M
2024-12-19 64.24 64.24 60.36 60.36 0.0M
2024-12-18 63.54 63.96 63.54 63.60 0.0M
2024-12-16 61.50 61.80 61.50 61.80 0.0M
2024-12-13 61.62 61.62 61.14 61.14 0.0M
2024-12-12 61.45 62.52 61.45 62.52 0.0M
2024-12-11 64.02 64.02 61.98 62.16 0.0M
2024-12-10 63.36 63.90 63.36 63.78 0.0M
2024-12-09 61.45 65.94 61.45 65.94 0.0M
2024-12-05 63.99 63.99 63.36 63.36 0.0M
2024-12-04 64.12 64.47 64.12 64.47 0.0M
2024-12-02 68.82 68.82 66.71 66.71 0.0M
2024-11-27 68.74 68.74 68.74 68.74 0.0M
2024-11-26 66.41 66.41 66.41 66.41 0.0M
2024-11-25 65.86 66.48 65.86 66.48 0.0M
2024-11-22 64.31 65.31 64.31 65.30 0.0M
2024-11-21 64.70 64.70 64.70 64.70 0.0M
2024-11-19 63.48 63.48 62.33 62.33 0.0M
2024-11-18 63.91 63.91 62.82 62.82 0.0M
2024-11-14 63.78 63.92 63.78 63.91 0.0M
2024-11-13 64.28 64.35 64.28 64.35 0.0M
2024-11-12 64.93 64.93 64.28 64.28 0.0M
2024-11-11 67.46 67.46 66.14 66.14 0.0M
2024-11-08 69.11 69.11 66.57 66.57 0.0M
2024-11-07 68.01 68.49 68.01 68.49 0.0M
2024-11-06 70.15 70.15 68.15 68.15 0.0M
2024-11-05 68.49 68.49 68.42 68.42 0.0M
2024-11-04 69.01 69.01 68.98 68.98 0.0M
2024-11-01 71.26 71.26 71.26 71.26 0.0M
2024-10-31 70.54 70.64 70.54 70.64 0.0M
2024-10-30 71.12 71.12 70.43 70.43 0.0M
2024-10-29 70.43 70.44 70.43 70.44 0.0M
2024-10-28 70.50 70.85 70.43 70.43 0.0M
2024-10-25 70.64 71.12 70.64 70.71 0.0M
2024-10-24 73.21 73.69 73.21 73.69 0.0M
2024-10-23 73.27 73.27 72.02 72.02 0.0M
2024-10-22 73.41 73.41 73.27 73.27 0.0M
2024-10-21 75.46 75.46 75.46 75.46 0.0M
2024-10-18 74.70 74.70 74.70 74.70 0.0M
2024-10-16 74.70 74.70 73.96 73.96 0.0M
2024-10-15 74.24 74.24 73.96 73.96 0.0M
2024-10-14 75.27 75.27 73.92 73.92 0.0M
2024-10-10 74.03 74.03 74.03 74.03 0.0M
2024-10-08 73.13 73.13 73.13 73.13 0.0M
2024-10-04 75.25 75.25 75.25 75.25 0.0M
2024-10-03 73.41 73.41 73.41 73.41 0.0M
2024-09-27 74.65 74.65 74.17 74.31 0.0M
2024-09-17 70.08 70.08 70.08 70.08 0.0M
2024-09-16 68.91 68.91 68.91 68.91 0.0M
2024-09-13 69.46 69.46 69.01 69.01 0.0M
2024-09-12 71.13 71.13 71.13 71.13 0.0M
2024-09-09 71.26 71.26 71.26 71.26 0.0M
2024-09-06 70.64 70.64 70.64 70.64 0.0M
2024-09-03 72.90 72.90 72.90 72.90 0.0M
2024-09-02 73.73 73.73 73.73 73.73 0.0M
2024-08-28 73.85 73.85 73.85 73.85 0.0M
2024-08-26 72.75 72.75 72.75 72.75 0.0M
2024-08-23 72.13 72.13 72.13 72.13 0.0M
2024-08-21 71.17 71.17 71.17 71.17 0.0M
2024-08-20 70.62 70.62 70.62 70.62 0.0M
2024-08-14 70.62 70.62 70.62 70.62 0.0M
2024-08-13 70.62 70.62 70.62 70.62 0.0M
2024-08-12 71.10 71.10 70.62 70.62 0.0M
2024-08-09 71.10 71.10 71.10 71.10 0.0M
2024-08-06 72.96 73.57 72.96 73.57 0.0M
2024-08-05 72.51 72.51 71.74 71.86 0.0M
2024-08-02 72.79 72.79 72.47 72.47 0.0M
2024-08-01 75.46 75.46 75.46 75.46 0.0M
2024-07-31 75.46 75.46 75.46 75.46 0.0M
2024-07-30 73.98 74.47 73.98 74.29 0.0M
2024-07-29 73.30 73.30 73.04 73.04 0.0M
2024-07-26 73.57 73.57 73.30 73.30 0.0M
2024-07-25 71.57 73.70 71.57 73.70 0.0M
2024-07-22 74.12 74.12 74.12 74.12 0.0M
2024-07-18 75.49 75.49 75.49 75.49 0.0M
2024-07-17 74.14 74.14 74.14 74.14 0.0M
2024-07-15 71.06 71.06 71.06 71.06 0.0M
2024-07-10 69.30 69.30 67.99 67.99 0.0M
2024-07-05 70.21 70.21 70.21 70.21 0.0M
2024-07-03 72.80 72.80 72.80 72.80 0.0M
2024-06-26 71.38 71.38 71.38 71.38 0.0M
2024-06-25 71.57 71.57 71.57 71.57 0.0M
2024-06-21 71.75 71.75 71.75 71.75 0.0M
2024-06-19 73.74 73.74 73.74 73.74 0.0M
2024-06-14 72.15 72.15 72.06 72.06 0.0M
2024-06-11 73.65 73.65 73.65 73.65 0.0M
2024-06-10 73.37 73.37 73.37 73.37 0.0M
2024-06-05 72.41 72.82 72.41 72.82 0.0M
2024-05-31 73.37 73.85 73.37 73.85 0.0M
2024-05-28 73.23 73.23 72.88 72.88 0.0M
2024-05-27 72.05 72.05 72.05 72.05 0.0M
2024-05-25 74.13 74.13 74.13 74.13 0.0M
2024-05-24 72.04 72.04 72.04 72.04 0.0M
2024-05-22 72.38 72.46 72.38 72.46 0.0M
2024-05-20 73.54 73.54 73.54 73.54 0.0M
2024-05-17 73.39 73.39 73.39 73.39 0.0M
2024-05-16 73.47 73.47 73.39 73.39 0.0M
2024-05-15 74.09 74.09 74.09 74.09 0.0M
2024-05-14 74.56 74.63 74.56 74.63 0.0M
2024-05-06 70.64 70.64 69.97 69.97 0.0M
2024-05-03 70.54 70.54 70.54 70.54 0.0M
2024-04-26 71.09 71.09 71.09 71.09 0.0M
2024-04-24 71.09 71.09 71.09 71.09 0.0M
2024-04-23 70.79 70.79 70.79 70.79 0.0M
2024-04-18 72.51 72.51 72.51 72.51 0.0M
2024-04-15 72.51 72.51 72.51 72.51 0.0M
2024-04-12 72.11 72.11 71.97 71.97 0.0M
2024-04-11 72.31 72.31 72.31 72.31 0.0M
2024-04-10 72.88 72.88 72.88 72.88 0.0M
2024-04-05 73.47 73.47 73.47 73.47 0.0M
2024-04-04 73.86 73.86 73.85 73.85 0.0M
2024-04-03 73.66 73.66 72.85 72.85 0.0M
2024-04-02 71.88 71.88 71.88 71.88 0.0M
2024-03-28 70.63 70.63 70.20 70.20 0.0M
2024-03-26 69.25 69.52 69.25 69.52 0.0M
2024-03-25 69.86 69.86 69.18 69.18 0.0M
2024-03-23 72.17 72.17 72.17 72.17 0.0M
2024-03-22 70.13 70.13 70.13 70.13 0.0M
2024-03-20 69.79 69.79 69.79 69.79 0.0M
2024-03-18 69.66 69.66 69.66 69.66 0.0M
2024-03-15 69.79 69.79 69.79 69.79 0.0M
2024-03-14 69.72 69.72 69.72 69.72 0.0M
2024-03-11 68.77 69.73 68.77 69.73 0.0M
2024-03-08 69.59 69.59 68.71 68.71 0.0M
2024-03-07 68.22 68.22 68.22 68.22 0.0M
2024-03-06 68.23 68.23 68.23 68.23 0.0M
2024-03-04 68.23 68.23 68.23 68.23 0.0M
2024-03-01 67.58 67.58 66.94 67.00 0.0M
2024-02-29 66.83 67.22 66.83 67.22 0.0M
2024-02-28 67.58 67.58 66.83 66.83 0.0M
2024-02-27 67.07 67.07 66.99 66.99 0.0M
2024-02-26 67.70 67.70 67.52 67.52 0.0M
2024-02-23 66.62 67.70 66.62 67.70 0.0M
2024-02-22 66.62 66.62 66.62 66.62 0.0M
2024-02-20 66.35 66.35 65.00 65.00 0.0M
2024-02-19 66.35 66.35 66.35 66.35 0.0M
2024-02-16 65.88 67.04 65.88 66.35 0.0M
2024-02-15 65.50 65.88 65.50 65.88 0.0M
2024-02-07 64.73 64.73 64.73 64.73 0.0M
2024-02-06 63.99 63.99 63.99 63.99 0.0M
2024-02-02 64.06 64.06 64.06 64.06 0.0M
2024-01-31 65.07 65.07 64.19 64.19 0.0M
2024-01-30 64.19 64.19 64.19 64.19 0.0M
2024-01-29 63.88 63.88 63.88 63.88 0.0M
2024-01-26 63.88 63.88 63.88 63.88 0.0M
2024-01-24 63.32 63.32 63.32 63.32 0.0M
2024-01-23 64.81 64.81 64.81 64.81 0.0M
2024-01-22 62.68 62.68 62.68 62.68 0.0M
2024-01-19 62.13 62.13 62.13 62.13 0.0M
2024-01-16 62.93 62.93 62.93 62.93 0.0M
2024-01-15 61.97 62.93 57.82 62.93 0.0M
2024-01-12 61.97 61.97 61.97 61.97 0.0M
2024-01-11 62.44 62.44 62.44 62.44 0.0M
2024-01-09 64.40 64.40 63.79 63.79 0.0M
2024-01-08 64.87 64.87 64.87 64.87 0.0M
2024-01-05 64.12 64.33 64.12 64.33 0.0M
2024-01-04 64.39 64.39 63.85 63.85 0.0M