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
2022-11-10 439.38 443.06 439.38 443.06 0.0M
2022-11-08 379.23 379.23 379.23 379.23 0.0M
2022-11-07 373.39 373.39 373.39 373.39 0.0M
2022-11-04 374.84 376.98 367.37 367.37 0.0M
2022-11-03 369.28 369.28 369.28 369.28 0.0M
2022-10-26 396.71 396.71 396.71 396.71 0.0M
2022-10-24 367.90 367.90 367.90 367.90 0.0M
2022-10-21 347.72 347.72 344.61 344.61 0.0M
2022-10-20 353.51 353.51 353.51 353.51 0.0M
2022-10-19 365.79 365.79 365.79 365.79 0.0M
2022-10-18 374.71 374.87 374.71 374.87 0.0M
2022-10-14 364.69 364.69 364.69 364.69 0.0M
2022-10-13 357.23 364.27 357.23 364.27 0.0M
2022-10-11 376.65 376.65 376.65 376.65 0.0M
2022-10-07 371.93 371.93 371.93 371.93 0.0M
2022-10-04 374.71 374.71 374.71 374.71 0.0M
2022-09-28 350.54 374.71 350.54 374.71 0.0M
2022-09-06 362.41 362.88 362.41 362.88 0.0M
2022-09-02 366.77 366.77 366.77 366.77 0.0M
2022-09-01 366.61 366.61 365.53 365.53 0.0M
2022-08-31 367.50 367.50 367.50 367.50 0.0M
2022-08-30 364.69 364.69 364.69 364.69 0.0M
2022-08-29 362.14 362.58 360.89 360.89 0.0M
2022-08-26 364.37 365.53 364.37 365.53 0.0M
2022-08-25 384.34 384.34 384.34 384.34 0.0M
2022-08-24 377.25 377.25 377.25 377.25 0.0M
2022-08-23 371.48 371.48 368.18 368.18 0.0M
2022-08-22 371.48 371.48 371.48 371.48 0.0M
2022-08-19 387.98 387.98 380.04 380.04 0.0M
2022-08-18 394.08 394.08 394.08 394.08 0.0M
2022-08-17 393.49 393.49 392.54 392.54 0.0M
2022-08-16 398.63 398.63 398.63 398.63 0.0M
2022-08-15 398.83 398.83 396.30 396.43 0.0M
2022-08-12 396.09 396.43 396.02 396.43 0.0M
2022-08-11 399.99 399.99 399.99 399.99 0.0M
2022-08-10 392.50 393.94 392.50 393.94 0.0M
2022-08-09 381.14 381.14 381.14 381.14 0.0M
2022-08-08 390.04 390.04 390.04 390.04 0.0M
2022-08-05 389.96 389.96 388.35 388.35 0.0M
2022-08-04 393.49 393.95 393.49 393.95 0.0M
2022-08-03 415.24 415.24 415.24 415.24 0.0M
2022-08-02 387.19 387.19 387.19 387.19 0.0M
2022-07-29 396.89 396.89 396.89 396.89 0.0M
2022-07-28 398.05 398.05 398.05 398.05 0.0M
2022-07-27 404.38 404.46 404.38 404.46 0.0M
2022-07-26 398.35 398.35 398.35 398.35 0.0M
2022-07-25 397.47 398.31 397.47 398.31 0.0M
2022-07-22 417.75 417.75 417.75 417.75 0.0M
2022-07-21 407.49 408.78 407.22 408.78 0.0M
2022-07-20 393.13 393.13 393.13 393.13 0.0M
2022-07-19 394.07 394.07 394.07 394.07 0.0M
2022-07-18 388.54 388.54 388.54 388.54 0.0M
2022-07-15 391.03 391.03 391.03 391.03 0.0M
2022-07-14 388.59 388.59 388.59 388.59 0.0M
2022-07-13 394.80 394.80 394.80 394.80 0.0M
2022-07-12 396.79 396.79 396.79 396.79 0.0M
2022-07-11 388.50 388.50 388.50 388.50 0.0M
2022-07-08 383.06 383.79 383.06 383.79 0.0M
2022-07-07 375.68 381.39 375.68 381.39 0.0M
2022-07-06 379.53 381.14 379.53 381.14 0.0M
2022-07-05 380.91 383.29 380.91 383.29 0.0M
2022-07-01 360.80 366.90 360.80 366.90 0.0M
2022-06-30 339.69 339.69 339.69 339.69 0.0M
2022-06-29 338.25 338.59 338.25 338.31 0.0M
2022-06-28 343.30 343.30 343.30 343.30 0.0M
2022-06-27 350.86 352.34 350.86 352.34 0.0M
2022-06-24 352.32 352.32 352.32 352.32 0.0M
2022-06-23 345.11 345.11 345.11 345.11 0.0M
2022-06-22 330.10 330.10 330.10 330.10 0.0M
2022-06-21 310.22 310.22 310.22 310.22 0.0M
2022-06-17 310.78 310.78 310.18 310.18 0.0M
2022-06-15 333.24 333.24 327.46 327.46 0.0M
2022-06-14 333.82 333.82 333.82 333.82 0.0M
2022-06-13 332.65 332.65 332.65 332.65 0.0M
2022-06-10 344.23 344.23 344.23 344.23 0.0M
2022-06-09 355.44 355.60 355.44 355.60 0.0M
2022-06-08 351.62 351.62 351.62 351.62 0.0M
2022-06-07 359.77 361.28 359.67 361.28 0.0M
2022-06-06 357.43 357.43 357.43 357.43 0.0M
2022-06-02 357.37 357.37 357.37 357.37 0.0M
2022-06-01 354.89 354.89 354.89 354.89 0.0M
2022-05-31 349.57 349.57 349.57 349.57 0.0M
2022-05-27 347.44 351.23 347.44 351.23 0.0M
2022-05-26 340.92 341.34 340.92 341.34 0.0M
2022-05-25 324.81 327.40 324.81 327.40 0.0M
2022-05-24 311.36 311.36 311.36 311.36 0.0M
2022-05-23 319.79 320.17 319.79 320.17 0.0M
2022-05-20 321.39 324.55 321.39 324.55 0.0M
2022-05-19 321.27 326.14 321.27 326.14 0.0M
2022-05-18 322.24 322.24 322.24 322.24 0.0M
2022-05-17 343.87 343.87 343.87 343.87 0.0M
2022-05-16 338.13 338.13 338.13 338.13 0.0M
2022-05-13 345.21 345.21 343.94 343.94 0.0M
2022-05-12 340.28 340.28 340.28 340.28 0.0M
2022-05-11 330.89 330.89 330.89 330.89 0.0M
2022-05-10 348.84 348.84 348.84 348.84 0.0M
2022-05-09 355.25 355.25 355.25 355.25 0.0M
2022-05-06 325.32 349.63 325.32 349.63 0.0M
2022-05-05 344.68 344.68 344.68 344.68 0.0M
2022-05-04 361.67 363.14 361.67 363.14 0.0M
2022-05-03 349.55 349.55 349.55 349.55 0.0M
2022-05-02 347.89 347.89 347.89 347.89 0.0M
2022-04-29 341.73 341.73 341.73 341.73 0.0M
2022-04-28 358.73 358.73 355.97 355.97 0.0M
2022-04-27 341.74 341.74 341.74 341.74 0.0M
2022-04-26 357.22 357.22 357.22 357.22 0.0M
2022-04-25 350.49 350.49 350.49 350.49 0.0M
2022-04-22 336.93 338.13 336.93 338.13 0.0M
2022-04-20 340.65 340.65 340.65 340.65 0.0M
2022-04-19 338.73 340.83 338.73 340.83 0.0M
2022-04-18 325.75 325.75 325.75 325.75 0.0M
2022-04-14 348.00 348.00 340.91 340.91 0.0M
2022-04-13 349.53 349.53 349.53 349.53 0.0M
2022-04-12 333.21 333.21 333.21 333.21 0.0M
2022-04-11 339.30 339.30 339.30 339.30 0.0M
2022-04-08 339.50 339.50 333.58 333.58 0.0M
2022-04-07 333.48 333.48 333.48 333.48 0.0M
2022-04-06 335.25 335.25 335.25 335.25 0.0M
2022-04-05 353.80 353.80 344.68 344.68 0.0M
2022-04-04 353.84 353.84 353.84 353.84 0.0M
2022-04-01 354.50 354.50 354.50 354.50 0.0M
2022-03-31 366.88 366.88 359.79 359.79 0.0M
2022-03-30 381.15 381.15 375.42 375.42 0.0M
2022-03-29 388.13 388.13 384.44 384.44 0.0M
2022-03-28 373.76 373.76 373.76 373.76 0.0M
2022-03-24 382.03 382.03 382.03 382.03 0.0M
2022-03-23 406.72 406.72 380.45 380.45 0.0M
2022-03-22 406.72 406.72 406.72 406.72 0.0M
2022-03-21 408.33 408.33 408.33 408.33 0.0M
2022-03-18 425.74 425.74 425.74 425.74 0.0M
2022-03-17 417.38 417.38 417.38 417.38 0.0M
2022-03-16 410.77 410.77 410.77 410.77 0.0M
2022-03-15 411.90 413.35 411.90 413.35 0.0M
2022-03-14 395.85 396.06 395.55 395.55 0.0M
2022-03-11 413.83 413.83 413.83 413.83 0.0M
2022-03-10 406.31 411.09 406.31 411.09 0.0M
2022-03-09 413.01 416.15 413.01 416.15 0.0M
2022-03-08 412.43 412.43 412.43 412.43 0.0M
2022-03-07 432.59 432.59 410.23 410.23 0.0M
2022-03-04 428.57 428.57 428.57 428.57 0.0M
2022-03-03 432.32 432.59 432.23 432.59 0.0M
2022-03-02 447.52 447.52 447.52 447.52 0.0M
2022-02-25 424.20 443.86 424.20 442.69 0.0M
2022-02-24 419.63 419.63 419.63 419.63 0.0M
2022-02-23 394.29 394.29 393.18 393.18 0.0M
2022-02-22 422.00 422.00 409.98 409.98 0.0M
2022-02-18 436.45 436.45 426.80 426.80 0.0M
2022-02-17 431.90 431.90 427.00 427.00 0.0M
2022-02-16 436.92 436.92 436.92 436.92 0.0M
2022-02-15 440.97 445.05 440.97 445.05 0.0M
2022-02-14 434.86 434.86 434.86 434.86 0.0M
2022-02-11 449.00 449.00 440.56 443.25 0.0M
2022-02-10 446.92 446.92 446.92 446.92 0.0M
2022-02-09 467.00 467.00 463.92 463.92 0.0M
2022-02-07 447.50 453.15 447.50 451.36 0.0M
2022-02-04 454.50 454.50 450.77 450.77 0.0M
2022-02-03 470.29 470.29 470.29 470.29 0.0M
2022-02-02 477.00 477.00 475.62 475.62 0.0M
2022-02-01 469.52 469.52 468.59 468.59 0.0M
2022-01-31 468.74 468.74 467.38 467.82 0.0M
2022-01-27 452.88 453.08 452.88 453.08 0.0M
2022-01-26 493.92 493.92 468.77 470.40 0.0M
2022-01-25 488.00 488.87 488.00 488.50 0.0M
2022-01-24 491.50 492.00 491.50 491.52 0.0M
2022-01-21 487.19 490.09 480.35 480.35 0.0M
2022-01-20 485.58 485.58 485.58 485.58 0.0M
2022-01-19 498.27 498.27 498.27 498.27 0.0M
2022-01-14 543.67 546.41 543.67 546.41 0.0M
2022-01-13 552.00 553.77 552.00 553.77 0.0M
2022-01-12 547.06 547.06 547.06 547.06 0.0M
2022-01-11 550.00 554.55 550.00 554.55 0.0M
2022-01-07 537.60 538.82 537.60 538.82 0.0M
2022-01-06 579.37 579.37 579.37 579.37 0.0M
2022-01-05 609.20 609.20 593.39 593.39 0.0M
2022-01-04 603.57 603.57 603.57 603.57 0.0M
2022-01-03 593.40 594.01 593.40 594.01 0.0M