D.R. Horton, Inc. (BVMF:D1HI34)
Brazil · Delayed Price · Currency is BRL 768.00
0.00 (0.00%)
At close: Oct 27, 2026
BVMF:D1HI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 770.00 | 770.00 | 768.00 | 768.00 | 768.00 | 9.01% | 38 |
| Jul 23, 2026 | 706.11 | 706.11 | 706.11 | 706.11 | 704.52 | -3.26% | 30 |
| Jul 21, 2026 | 729.87 | 729.87 | 729.87 | 729.87 | 728.23 | -4.26% | 10 |
| Jul 13, 2026 | 764.54 | 764.54 | 762.30 | 762.31 | 760.59 | -5.71% | 40 |
| Apr 24, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 806.64 | 7.89% | 1 |
| Apr 20, 2026 | 750.76 | 750.76 | 750.76 | 750.76 | 747.64 | 4.01% | 2 |
| Apr 16, 2026 | 721.84 | 721.84 | 721.84 | 721.84 | 718.84 | -1.83% | 17 |
| Apr 9, 2026 | 733.20 | 735.31 | 733.20 | 735.31 | 732.26 | -1.61% | 3 |
| Apr 8, 2026 | 747.34 | 747.34 | 747.34 | 747.34 | 744.24 | 5.72% | 1 |
| Mar 20, 2026 | 706.80 | 706.89 | 706.80 | 706.89 | 703.96 | -5.03% | 4 |
| Mar 11, 2026 | 734.57 | 749.00 | 734.57 | 744.34 | 741.25 | -0.70% | 3 |
| Mar 9, 2026 | 748.49 | 749.56 | 748.49 | 749.56 | 746.45 | -8.39% | 2 |
| Jan 20, 2026 | 819.84 | 819.84 | 819.84 | 819.84 | 814.85 | -1.83% | 106 |
| Jan 16, 2026 | 753.37 | 862.68 | 753.37 | 835.12 | 830.04 | 10.86% | 331 |
| Jan 7, 2026 | 755.76 | 760.46 | 753.33 | 753.33 | 748.75 | -10.10% | 245 |
| Dec 2, 2025 | 842.00 | 842.00 | 837.99 | 838.00 | 832.90 | 0.25% | 23 |
| Oct 16, 2025 | 837.56 | 837.56 | 837.56 | 837.56 | 830.83 | 2.28% | 17 |
| Oct 10, 2025 | 818.91 | 818.91 | 818.91 | 818.91 | 812.33 | -3.43% | 3 |
| Oct 8, 2025 | 847.96 | 847.96 | 847.96 | 847.96 | 841.15 | -2.26% | 36 |
| Oct 7, 2025 | 869.26 | 869.26 | 867.55 | 867.55 | 860.58 | -6.53% | 4 |
| Oct 6, 2025 | 928.14 | 928.14 | 928.14 | 928.14 | 920.69 | 2.70% | 13 |
| Oct 1, 2025 | 903.70 | 903.70 | 903.70 | 903.70 | 896.44 | 1.94% | 17 |
| Sep 26, 2025 | 886.48 | 886.48 | 886.48 | 886.48 | 879.36 | -4.14% | 4 |
| Sep 15, 2025 | 924.75 | 924.75 | 924.75 | 924.75 | 917.32 | -3.11% | 4 |
| Sep 12, 2025 | 954.40 | 954.40 | 954.40 | 954.40 | 946.74 | 1.12% | 17 |
| Sep 10, 2025 | 949.25 | 949.25 | 943.81 | 943.81 | 936.23 | -1.69% | 1,481 |
| Sep 9, 2025 | 995.01 | 995.01 | 958.01 | 960.00 | 952.29 | 7.05% | 3 |
| Aug 21, 2025 | 896.74 | 896.74 | 896.74 | 896.74 | 889.54 | -3.09% | 1 |
| Aug 20, 2025 | 924.45 | 925.35 | 924.45 | 925.35 | 917.92 | 4.44% | 7 |
| Aug 15, 2025 | 886.00 | 886.00 | 886.00 | 886.00 | 878.89 | 0.72% | 3 |
| Aug 14, 2025 | 880.23 | 880.23 | 879.65 | 879.65 | 872.59 | 4.49% | 2 |
| Aug 12, 2025 | 800.25 | 841.85 | 800.25 | 841.85 | 835.09 | 5.17% | 2 |
| Jul 31, 2025 | 798.40 | 801.92 | 798.40 | 801.92 | 794.03 | 8.18% | 80 |
| Jul 22, 2025 | 741.25 | 741.25 | 741.25 | 741.25 | 733.96 | 1.04% | 200 |
| Jul 17, 2025 | 733.65 | 733.65 | 733.65 | 733.65 | 726.43 | -3.76% | 200 |
| Jul 11, 2025 | 762.30 | 762.30 | 762.30 | 762.30 | 754.80 | -3.16% | 10 |
| Jul 10, 2025 | 787.21 | 787.21 | 787.21 | 787.21 | 779.47 | 11.97% | 40 |
| Jun 26, 2025 | 703.08 | 703.08 | 703.08 | 703.08 | 696.17 | -0.83% | 5 |
| Jun 25, 2025 | 709.00 | 709.00 | 709.00 | 709.00 | 702.03 | -1.56% | 2 |
| Jun 11, 2025 | 720.26 | 720.26 | 720.26 | 720.26 | 713.18 | 1.07% | 1 |
| May 16, 2025 | 708.90 | 713.30 | 708.90 | 712.60 | 705.59 | 0.07% | 1,481 |
| May 13, 2025 | 712.08 | 712.08 | 712.07 | 712.07 | 705.07 | -0.81% | 4 |
| May 2, 2025 | 724.88 | 724.88 | 717.91 | 717.91 | 710.85 | 5.33% | 10 |
| Apr 11, 2025 | 683.10 | 683.10 | 683.10 | 683.10 | 674.86 | -5.91% | 3 |
| Apr 7, 2025 | 735.48 | 735.48 | 726.00 | 726.00 | 717.24 | -3.06% | 102 |
| Mar 24, 2025 | 748.88 | 748.88 | 748.88 | 748.88 | 739.85 | -2.68% | 1 |
| Feb 26, 2025 | 769.52 | 769.52 | 769.52 | 769.52 | 760.24 | 2.60% | 1 |
| Feb 18, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 740.95 | -0.26% | 3 |
| Feb 14, 2025 | 752.99 | 755.10 | 751.95 | 751.95 | 742.88 | -7.31% | 4 |