Dow Inc. (BVMF:D1OW34)
Brazil
· Delayed Price · Currency is BRL 30.50
-1.39 (-4.36%)
At close: Dec 4, 2025
Dow Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.61 | 30.66 | 30.55 | 30.66 | 30.66 | 0.52% | 16 |
| Dec 4, 2025 | 30.91 | 30.91 | 30.50 | 30.50 | 30.50 | -4.36% | 20 |
| Dec 3, 2025 | 32.20 | 32.20 | 31.89 | 31.89 | 31.89 | 0.57% | 3 |
| Dec 2, 2025 | 31.94 | 31.94 | 31.58 | 31.71 | 31.71 | -1.95% | 36 |
| Dec 1, 2025 | 31.36 | 32.52 | 31.36 | 32.34 | 32.34 | 2.28% | 40 |
| Nov 28, 2025 | 31.41 | 31.64 | 31.39 | 31.62 | 31.62 | 6.79% | 1,026 |
| Nov 27, 2025 | 33.04 | 33.04 | 29.61 | 29.61 | 29.61 | -6.83% | 7 |
| Nov 26, 2025 | 31.78 | 31.78 | 30.82 | 31.78 | 31.46 | 1.99% | 509 |
| Nov 25, 2025 | 30.37 | 31.35 | 30.37 | 31.16 | 30.85 | 3.35% | 433 |
| Nov 24, 2025 | 30.05 | 30.15 | 30.05 | 30.15 | 29.85 | 0.60% | 500 |
| Nov 21, 2025 | 28.63 | 30.13 | 28.63 | 29.97 | 29.67 | 5.60% | 166 |
| Nov 19, 2025 | 29.40 | 29.40 | 28.32 | 28.38 | 28.10 | -2.41% | 406 |
| Nov 18, 2025 | 28.86 | 29.08 | 28.45 | 29.08 | 28.79 | 0.76% | 181 |
| Nov 17, 2025 | 30.15 | 30.15 | 28.86 | 28.86 | 28.57 | -5.16% | 279 |
| Nov 14, 2025 | 30.12 | 30.43 | 30.12 | 30.43 | 30.13 | 0.03% | 50 |
| Nov 13, 2025 | 29.96 | 30.68 | 29.96 | 30.42 | 30.12 | 2.94% | 1,302 |
| Nov 12, 2025 | 29.80 | 29.80 | 29.32 | 29.55 | 29.25 | 0.68% | 37 |
| Nov 11, 2025 | 29.40 | 29.40 | 29.35 | 29.35 | 29.06 | 0.10% | 2 |
| Nov 10, 2025 | 29.24 | 29.60 | 29.00 | 29.32 | 29.03 | -1.78% | 291 |
| Nov 7, 2025 | 29.43 | 29.85 | 29.30 | 29.85 | 29.55 | -0.10% | 44 |
| Nov 6, 2025 | 30.39 | 30.39 | 29.88 | 29.88 | 29.58 | -2.96% | 3,525 |
| Nov 5, 2025 | 30.85 | 30.85 | 30.79 | 30.79 | 30.48 | - | 12 |
| Nov 4, 2025 | 31.20 | 31.20 | 30.60 | 30.79 | 30.48 | -1.00% | 1,037 |
| Nov 3, 2025 | 32.00 | 32.13 | 30.95 | 31.10 | 30.79 | -2.81% | 308 |
| Oct 31, 2025 | 31.95 | 32.21 | 31.95 | 32.00 | 31.68 | -0.31% | 32 |
| Oct 30, 2025 | 32.85 | 32.85 | 32.10 | 32.10 | 31.78 | -3.60% | 4,244 |
| Oct 29, 2025 | 34.06 | 34.15 | 33.30 | 33.30 | 32.97 | -2.20% | 644 |
| Oct 28, 2025 | 33.94 | 34.08 | 33.91 | 34.05 | 33.71 | -1.84% | 1,369 |
| Oct 27, 2025 | 33.94 | 34.92 | 33.94 | 34.69 | 34.34 | 3.52% | 1,111 |
| Oct 24, 2025 | 32.95 | 33.51 | 32.83 | 33.51 | 33.17 | 1.36% | 1,334 |
| Oct 23, 2025 | 32.10 | 33.06 | 31.81 | 33.06 | 32.73 | 12.45% | 282 |
| Oct 21, 2025 | 29.28 | 29.58 | 29.28 | 29.40 | 29.11 | 1.41% | 5 |
| Oct 20, 2025 | 29.43 | 29.43 | 28.95 | 28.99 | 28.70 | -2.13% | 3,181 |
| Oct 17, 2025 | 29.82 | 29.93 | 29.40 | 29.62 | 29.32 | 0.41% | 86 |
| Oct 16, 2025 | 30.50 | 30.50 | 29.50 | 29.50 | 29.20 | -2.25% | 113 |
| Oct 15, 2025 | 30.42 | 30.45 | 29.98 | 30.18 | 29.88 | -6.27% | 76 |
| Oct 14, 2025 | 29.13 | 32.20 | 29.13 | 32.20 | 31.88 | 10.65% | 175 |
| Oct 13, 2025 | 28.74 | 29.44 | 28.74 | 29.10 | 28.81 | 2.11% | 628 |
| Oct 10, 2025 | 29.66 | 29.92 | 28.45 | 28.50 | 28.21 | -2.90% | 1,475 |
| Oct 9, 2025 | 29.65 | 29.68 | 29.35 | 29.35 | 29.06 | -4.27% | 113 |
| Oct 8, 2025 | 30.30 | 30.66 | 30.06 | 30.66 | 30.35 | 2.20% | 405 |
| Oct 7, 2025 | 31.91 | 31.91 | 29.90 | 30.00 | 29.70 | -5.03% | 411 |
| Oct 6, 2025 | 31.76 | 31.76 | 31.47 | 31.59 | 31.27 | -0.54% | 20 |
| Oct 3, 2025 | 31.80 | 32.10 | 31.74 | 31.76 | 31.44 | 0.79% | 135 |
| Oct 2, 2025 | 31.15 | 31.65 | 31.15 | 31.51 | 31.19 | 2.97% | 105 |
| Oct 1, 2025 | 30.78 | 30.78 | 30.60 | 30.60 | 30.29 | 1.90% | 54 |
| Sep 30, 2025 | 29.88 | 30.03 | 29.78 | 30.03 | 29.73 | -1.86% | 66 |
| Sep 29, 2025 | 30.56 | 30.75 | 30.36 | 30.60 | 30.29 | -0.97% | 2,253 |
| Sep 26, 2025 | 30.21 | 30.90 | 29.91 | 30.90 | 30.59 | 3.52% | 343 |
| Sep 25, 2025 | 30.15 | 30.18 | 29.85 | 29.85 | 29.55 | -3.08% | 86 |
| Sep 24, 2025 | 30.81 | 30.90 | 30.80 | 30.80 | 30.49 | 1.45% | 55 |
| Sep 23, 2025 | 30.75 | 30.75 | 30.36 | 30.36 | 30.06 | -1.94% | 37 |
| Sep 22, 2025 | 31.11 | 31.14 | 30.96 | 30.96 | 30.65 | -0.77% | 347 |
| Sep 19, 2025 | 31.41 | 31.51 | 31.17 | 31.20 | 30.89 | -1.98% | 1,052 |
| Sep 18, 2025 | 32.92 | 32.92 | 31.81 | 31.83 | 31.51 | -3.31% | 191 |
| Sep 17, 2025 | 32.94 | 33.06 | 32.92 | 32.92 | 32.59 | 1.04% | 262 |
| Sep 16, 2025 | 32.34 | 32.85 | 32.34 | 32.58 | 32.25 | 1.53% | 34 |
| Sep 15, 2025 | 33.27 | 33.39 | 32.09 | 32.09 | 31.77 | -3.89% | 42 |
| Sep 12, 2025 | 33.93 | 33.93 | 33.39 | 33.39 | 33.06 | -1.59% | 24 |
| Sep 11, 2025 | 33.72 | 33.93 | 33.72 | 33.93 | 33.59 | 4.46% | 55 |
| Sep 10, 2025 | 32.74 | 32.74 | 32.48 | 32.48 | 32.15 | 0.15% | 47 |
| Sep 9, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.11 | 2.37% | 1 |
| Sep 8, 2025 | 31.83 | 31.83 | 31.66 | 31.68 | 31.36 | -1.31% | 34 |
| Sep 4, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 31.78 | -2.46% | 1 |
| Sep 3, 2025 | 32.80 | 32.91 | 32.76 | 32.91 | 32.58 | -0.42% | 1,031 |
| Sep 2, 2025 | 34.06 | 34.06 | 33.05 | 33.05 | 32.72 | -2.97% | 67 |
| Sep 1, 2025 | 33.98 | 34.06 | 33.98 | 34.06 | 33.72 | -2.69% | 56 |
| Aug 29, 2025 | 34.99 | 35.00 | 33.84 | 35.00 | 34.65 | 0.03% | 122 |
| Aug 28, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.64 | 2.31% | 49 |
| Aug 27, 2025 | 34.10 | 34.20 | 33.30 | 34.20 | 33.55 | 2.43% | 39 |
| Aug 26, 2025 | 33.45 | 33.70 | 33.39 | 33.39 | 32.75 | 0.72% | 169 |
| Aug 25, 2025 | 34.05 | 34.05 | 33.15 | 33.15 | 32.52 | -2.21% | 1,647 |
| Aug 22, 2025 | 33.72 | 34.14 | 33.72 | 33.90 | 33.25 | 4.73% | 84 |
| Aug 21, 2025 | 32.37 | 32.73 | 32.37 | 32.37 | 31.75 | -2.00% | 221 |
| Aug 20, 2025 | 33.40 | 36.25 | 33.03 | 33.03 | 32.40 | 2.32% | 102 |
| Aug 19, 2025 | 32.06 | 32.55 | 32.00 | 32.28 | 31.66 | 1.70% | 223 |
| Aug 18, 2025 | 31.94 | 32.06 | 31.74 | 31.74 | 31.13 | 0.38% | 66 |
| Aug 15, 2025 | 31.55 | 31.95 | 31.55 | 31.62 | 31.01 | 0.76% | 283 |
| Aug 14, 2025 | 31.29 | 31.38 | 30.66 | 31.38 | 30.78 | 1.23% | 3,217 |
| Aug 13, 2025 | 29.49 | 31.00 | 29.49 | 31.00 | 30.41 | 5.12% | 15,857 |
| Aug 12, 2025 | 28.62 | 29.49 | 28.62 | 29.49 | 28.93 | 5.02% | 36 |
| Aug 11, 2025 | 28.74 | 28.74 | 27.90 | 28.08 | 27.54 | -2.67% | 1,965 |
| Aug 8, 2025 | 29.19 | 29.19 | 28.85 | 28.85 | 28.30 | -2.57% | 2,445 |
| Aug 7, 2025 | 29.64 | 29.64 | 29.40 | 29.61 | 29.04 | 0.92% | 59 |
| Aug 6, 2025 | 31.05 | 31.14 | 29.15 | 29.34 | 28.78 | -4.68% | 4,655 |
| Aug 5, 2025 | 30.24 | 31.17 | 30.24 | 30.78 | 30.19 | 2.09% | 3,524 |
| Aug 4, 2025 | 30.66 | 30.66 | 29.40 | 30.15 | 29.57 | -0.66% | 2,238 |
| Aug 1, 2025 | 32.09 | 32.09 | 30.30 | 30.35 | 29.77 | -7.69% | 4,728 |
| Jul 31, 2025 | 33.30 | 33.30 | 32.29 | 32.88 | 32.25 | -1.26% | 1,027 |
| Jul 30, 2025 | 35.32 | 35.32 | 33.30 | 33.30 | 32.66 | -4.97% | 2,594 |
| Jul 29, 2025 | 35.44 | 35.48 | 34.88 | 35.04 | 34.37 | -2.12% | 692 |
| Jul 28, 2025 | 35.55 | 36.40 | 35.00 | 35.80 | 35.11 | 0.70% | 2,000 |
| Jul 25, 2025 | 34.83 | 35.60 | 34.05 | 35.55 | 34.87 | 3.10% | 2,867 |
| Jul 24, 2025 | 40.90 | 40.90 | 33.75 | 34.48 | 33.82 | -18.14% | 14,937 |
| Jul 23, 2025 | 41.83 | 42.75 | 41.83 | 42.12 | 41.31 | 2.13% | 188 |
| Jul 22, 2025 | 40.60 | 41.24 | 40.60 | 41.24 | 40.45 | 3.10% | 897 |
| Jul 21, 2025 | 39.92 | 40.00 | 39.92 | 40.00 | 39.23 | 1.01% | 116 |
| Jul 18, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.84 | - | 1,000 |
| Jul 17, 2025 | 39.51 | 39.60 | 39.51 | 39.60 | 38.84 | 1.75% | 6 |
| Jul 16, 2025 | 38.96 | 38.96 | 38.92 | 38.92 | 38.18 | -0.21% | 6 |