D.R. Horton

D1HI34
🏛️ brazil →
886.48
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
2021-12-30 602.01 602.01 602.01 602.01 0.0M
2021-12-29 612.00 619.15 612.00 619.15 0.0M
2021-12-28 604.19 604.19 604.19 604.19 0.0M
2021-12-27 595.00 595.00 595.00 595.00 0.0M
2021-12-23 595.81 595.81 595.81 595.81 0.0M
2021-12-22 597.67 597.67 597.67 597.67 0.0M
2021-12-21 592.98 592.98 592.98 592.98 0.0M
2021-12-20 574.08 582.04 574.08 580.69 0.0M
2021-12-17 592.35 592.35 592.35 592.35 0.0M
2021-12-16 594.04 594.04 594.04 594.04 0.0M
2021-12-15 605.78 605.78 605.78 605.78 0.0M
2021-12-14 598.41 598.41 598.41 598.41 0.0M
2021-12-13 617.52 617.52 617.18 617.44 0.0M
2021-12-10 611.40 611.40 611.40 611.40 0.0M
2021-12-09 598.71 598.82 597.68 598.20 0.0M
2021-12-08 593.01 593.01 593.01 593.01 0.0M
2021-12-07 599.65 599.65 599.65 599.65 0.0M
2021-12-06 592.00 602.20 592.00 602.20 0.0M
2021-12-03 580.07 580.58 580.07 580.58 0.0M
2021-12-02 581.33 581.33 581.33 581.33 0.0M
2021-12-01 559.37 559.37 555.64 555.64 0.0M
2021-11-30 549.61 552.03 549.61 552.03 0.0M
2021-11-29 556.80 556.80 556.80 556.80 0.0M
2021-11-26 552.26 552.26 552.26 552.26 0.0M
2021-11-24 567.98 567.98 567.98 567.98 0.0M
2021-11-23 559.45 571.41 559.45 571.41 0.0M
2021-11-22 568.85 568.85 568.85 568.85 0.0M
2021-11-19 575.71 575.71 575.71 575.71 0.0M
2021-11-18 570.52 570.52 570.52 570.52 0.0M
2021-11-16 545.28 545.28 545.28 545.28 0.0M
2021-11-12 531.86 531.86 530.93 530.93 0.0M
2021-11-11 522.39 522.39 522.39 522.39 0.0M
2021-11-10 527.00 527.50 522.76 522.76 0.0M
2021-11-09 536.14 536.14 536.14 536.14 0.0M
2021-11-08 515.80 518.18 515.80 518.18 0.0M
2021-11-05 511.07 511.07 511.07 511.07 0.0M
2021-11-04 512.60 512.60 506.04 506.43 0.0M
2021-11-03 497.70 497.70 497.70 497.70 0.0M
2021-11-01 511.00 511.00 511.00 511.00 0.0M
2021-10-29 502.30 502.40 502.30 502.40 0.0M
2021-10-28 503.25 503.25 503.25 503.25 0.0M
2021-10-27 505.00 505.00 491.11 492.30 0.0M
2021-10-26 492.77 492.77 492.77 492.77 0.0M
2021-10-25 489.87 489.87 489.87 489.87 0.0M
2021-10-22 502.30 502.30 502.30 502.30 0.0M
2021-10-21 504.00 505.84 504.00 504.60 0.0M
2021-10-20 497.84 497.84 497.84 497.84 0.0M
2021-10-19 486.57 493.62 485.21 492.95 0.0M
2021-10-18 488.64 488.64 488.64 488.64 0.0M
2021-10-15 470.88 479.04 470.88 479.04 0.0M
2021-10-14 483.09 483.09 483.09 483.09 0.0M
2021-10-13 471.96 471.96 467.05 467.05 0.0M
2021-10-11 462.07 462.62 462.07 462.62 0.0M
2021-10-08 461.06 461.06 461.06 461.06 0.0M
2021-10-07 465.98 465.98 465.98 465.98 0.0M
2021-10-06 458.92 459.29 458.56 459.29 0.0M
2021-10-05 456.46 456.46 456.46 456.46 0.0M
2021-10-04 452.70 453.15 451.23 452.25 0.0M
2021-10-01 451.26 451.26 451.26 451.26 0.0M
2021-09-30 461.08 461.08 461.08 461.08 0.0M
2021-09-29 471.85 471.85 471.85 471.85 0.0M
2021-09-28 462.95 464.36 462.95 464.36 0.0M
2021-09-27 471.21 471.21 471.21 471.21 0.0M
2021-09-24 468.28 468.28 468.28 468.28 0.0M
2021-09-23 464.32 464.32 464.32 464.32 0.0M
2021-09-22 471.76 471.76 471.76 471.76 0.0M
2021-09-21 467.65 467.65 467.65 467.65 0.0M
2021-09-20 467.28 467.28 466.83 466.83 0.0M
2021-09-17 476.57 476.57 476.57 476.57 0.0M
2021-09-16 479.91 479.91 479.91 479.91 0.0M
2021-09-15 464.98 465.25 464.98 465.25 0.0M
2021-09-14 468.28 468.28 462.94 462.94 0.0M
2021-09-13 465.00 465.00 465.00 465.00 0.0M
2021-09-10 477.05 477.05 477.05 477.05 0.0M
2021-09-09 478.22 478.50 476.66 476.66 0.0M
2021-09-08 487.45 487.45 487.45 487.45 0.0M
2021-09-03 494.64 494.64 494.64 494.64 0.0M
2021-09-02 500.60 500.84 500.60 500.84 0.0M
2021-09-01 502.39 502.39 502.39 502.39 0.0M
2021-08-31 493.70 493.70 493.70 493.70 0.0M
2021-08-30 502.49 502.59 501.02 501.58 0.0M
2021-08-27 503.83 505.48 503.83 505.48 0.0M
2021-08-26 501.08 501.08 501.08 501.08 0.0M
2021-08-25 508.01 508.01 508.01 508.01 0.0M
2021-08-24 508.43 508.43 508.43 508.43 0.0M
2021-08-23 509.49 509.49 509.49 509.49 0.0M
2021-08-20 510.25 510.25 510.25 510.25 0.0M
2021-08-19 504.89 504.89 504.89 504.89 0.0M
2021-08-18 504.75 504.75 504.51 504.51 0.0M
2021-08-16 518.00 519.57 518.00 519.57 0.0M
2021-08-13 513.68 513.68 513.68 513.68 0.0M
2021-08-04 501.32 501.32 501.32 501.32 0.0M
2021-08-03 508.00 508.00 508.00 508.00 0.0M
2021-07-23 485.04 486.10 485.04 486.10 0.0M
2021-07-22 463.28 463.28 463.28 463.28 0.0M
2021-07-21 474.39 474.39 474.38 474.38 0.0M
2021-07-15 441.33 441.33 441.33 441.33 0.0M
2021-07-14 441.00 445.95 441.00 444.60 0.0M
2021-07-13 454.91 454.91 454.91 454.91 0.0M
2021-07-12 459.43 459.43 459.43 459.43 0.0M
2021-07-08 469.92 473.85 469.92 473.85 0.0M
2021-07-07 491.63 491.63 487.87 487.87 0.0M
2021-07-02 465.75 465.75 465.75 465.75 0.0M
2021-07-01 468.46 468.91 467.10 467.10 0.0M
2021-06-30 454.50 454.50 454.50 454.50 0.0M
2021-06-28 442.72 443.08 441.32 442.20 0.0M
2021-06-23 450.00 450.00 450.00 450.00 0.0M
2021-06-22 453.15 453.59 453.09 453.59 0.0M
2021-06-18 451.90 451.90 451.90 451.90 0.0M
2021-06-17 449.68 449.68 448.36 448.80 0.0M
2021-06-14 445.05 446.40 445.05 446.40 0.0M
2021-06-11 453.64 454.08 453.20 454.08 0.0M
2021-06-10 446.30 446.30 446.30 446.30 0.0M
2021-06-09 459.66 459.66 459.66 459.66 0.0M
2021-06-08 470.00 470.00 469.53 469.53 0.0M
2021-06-04 467.82 468.74 465.87 466.90 0.0M
2021-06-02 491.00 491.00 480.50 480.50 0.0M
2021-06-01 491.00 491.00 491.00 491.00 0.0M
2021-05-28 498.78 498.78 498.78 498.78 0.0M
2021-05-26 502.74 502.74 502.74 502.74 0.0M
2021-05-25 494.40 494.40 494.40 494.40 0.0M
2021-05-24 487.69 487.69 487.69 487.69 0.0M
2021-05-21 480.00 488.64 480.00 487.20 0.0M
2021-05-19 480.20 482.65 478.73 480.69 0.0M
2021-05-17 505.39 505.39 505.39 505.39 0.0M
2021-05-14 506.50 506.50 506.50 506.50 0.0M
2021-05-13 493.00 505.90 493.00 505.00 0.0M
2021-05-11 519.01 525.50 519.01 525.50 0.0M
2021-05-10 555.51 555.51 552.51 552.51 0.0M
2021-05-07 544.53 544.53 544.53 544.53 0.0M
2021-05-06 524.00 524.00 524.00 524.00 0.0M
2021-05-05 544.63 544.63 544.63 544.63 0.0M
2021-05-03 550.00 550.47 547.51 550.47 0.0M
2021-04-30 537.01 537.01 536.01 536.48 0.0M
2021-04-29 541.00 546.48 536.51 539.51 0.0M
2021-04-28 546.00 546.00 546.00 546.00 0.0M
2021-04-27 548.50 552.50 548.50 552.50 0.0M
2021-04-26 540.00 551.00 540.00 546.51 0.0M
2021-04-23 540.00 540.00 540.00 540.00 0.0M
2021-04-16 532.00 532.00 532.00 532.00 0.0M
2021-04-13 529.50 529.50 529.50 529.50 0.0M
2021-04-12 534.88 534.88 534.88 534.88 0.0M
2021-04-09 523.50 523.50 523.50 523.50 0.0M
2021-04-06 525.11 525.11 525.11 525.11 0.0M
2021-04-01 522.47 522.47 522.47 522.47 0.0M
2021-03-29 525.50 525.50 506.70 506.70 0.0M
2021-03-24 472.00 472.00 472.00 472.00 0.0M
2021-03-23 464.00 464.00 461.67 461.67 0.0M
2021-03-19 457.50 457.50 457.50 457.50 0.0M
2021-03-18 459.00 459.00 459.00 459.00 0.0M
2021-03-09 479.97 479.97 479.97 479.97 0.0M
2021-03-08 461.70 461.70 461.70 461.70 0.0M
2021-03-05 446.37 446.37 446.37 446.37 0.0M
2021-03-02 446.67 446.67 445.80 445.80 0.0M
2021-02-19 427.72 429.00 427.72 429.00 0.0M
2021-02-02 409.92 409.92 409.92 409.92 0.0M
2021-01-28 401.50 401.50 401.50 401.50 0.0M
2021-01-27 407.50 412.60 407.50 412.60 0.0M
2021-01-22 411.90 411.90 411.90 411.90 0.0M
2021-01-21 418.00 418.00 408.10 409.00 0.0M
2021-01-14 362.00 362.00 362.00 362.00 0.0M
2021-01-13 366.00 366.00 366.00 366.00 0.0M
2021-01-11 374.30 374.30 374.29 374.29 0.0M
2021-01-08 371.41 371.41 371.41 371.41 0.0M
2021-01-06 351.29 351.29 351.29 351.29 0.0M
2021-01-05 353.80 353.80 353.80 353.80 0.0M
2021-01-04 348.90 349.41 348.90 349.00 0.0M