(Login BolsaPT & Canal Forex) |
|
 DAIMLER N - [Ticker: DAI.F] |     | | Última Trade | 72,929 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:56:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,745 (+2,451%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 71,750 | PER | 0,00% | | Máximo | 73,133 | Pagamento Dividendo | | | Mínimo | 71,741 | Data Ex-Dividendo | | | Fecho Anterior | 71,184 | Yield | | | Volume | 38.059 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para DAI.F de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-31 | 00:00:00 | 48,10 | 48,10 | 48,10 | 48,10 | 0 | | 2002-01-01 | 00:00:00 | 48,10 | 48,10 | 48,10 | 48,10 | 0 | | 2002-01-02 | 00:00:00 | 47,30 | 48,30 | 47,30 | 47,90 | 174.100 | | 2002-01-03 | 00:00:00 | 48,10 | 49,75 | 47,70 | 49,40 | 252.700 | | 2002-01-04 | 00:00:00 | 49,80 | 51,00 | 49,80 | 50,60 | 368.600 | | 2002-01-07 | 00:00:00 | 51,30 | 51,30 | 49,25 | 49,50 | 353.500 | | 2002-01-08 | 00:00:00 | 49,02 | 49,80 | 48,85 | 49,20 | 208.800 | | 2002-01-09 | 00:00:00 | 49,10 | 49,10 | 48,10 | 48,85 | 178.700 | | 2002-01-10 | 00:00:00 | 47,80 | 47,90 | 46,90 | 47,00 | 243.600 | | 2002-01-11 | 00:00:00 | 47,10 | 48,00 | 47,10 | 47,70 | 183.300 | | 2002-01-14 | 00:00:00 | 47,45 | 47,45 | 46,45 | 46,45 | 164.700 | | 2002-01-15 | 00:00:00 | 46,45 | 46,80 | 46,05 | 46,10 | 164.700 | | 2002-01-16 | 00:00:00 | 46,00 | 46,00 | 44,55 | 45,70 | 279.600 | | 2002-01-17 | 00:00:00 | 45,60 | 46,99 | 45,55 | 46,90 | 135.100 | | 2002-01-18 | 00:00:00 | 47,20 | 47,20 | 46,15 | 47,00 | 112.700 | | 2002-01-21 | 00:00:00 | 47,20 | 47,20 | 46,05 | 46,20 | 120.600 | | 2002-01-22 | 00:00:00 | 46,00 | 47,20 | 45,85 | 46,30 | 127.700 | | 2002-01-23 | 00:00:00 | 46,10 | 46,70 | 45,20 | 46,45 | 133.200 | | 2002-01-24 | 00:00:00 | 46,70 | 47,70 | 46,35 | 47,00 | 136.600 | | 2002-01-25 | 00:00:00 | 46,75 | 47,45 | 46,40 | 47,00 | 78.700 | | 2002-01-28 | 00:00:00 | 47,30 | 48,75 | 47,30 | 48,20 | 149.500 | | 2002-01-29 | 00:00:00 | 48,70 | 49,40 | 47,25 | 47,30 | 190.000 | | 2002-01-30 | 00:00:00 | 46,95 | 47,50 | 46,65 | 47,20 | 126.600 | | 2002-01-31 | 00:00:00 | 48,00 | 48,10 | 46,02 | 46,80 | 137.700 | | 2002-02-01 | 00:00:00 | 47,40 | 48,10 | 46,70 | 46,70 | 109.700 | | 2002-02-04 | 00:00:00 | 46,20 | 46,75 | 45,05 | 45,05 | 196.700 | | 2002-02-05 | 00:00:00 | 44,80 | 45,25 | 44,10 | 44,70 | 220.200 | | 2002-02-06 | 00:00:00 | 44,40 | 44,60 | 41,60 | 43,10 | 516.900 | | 2002-02-07 | 00:00:00 | 42,50 | 42,60 | 41,75 | 42,25 | 346.300 | | 2002-02-08 | 00:00:00 | 42,30 | 43,60 | 42,10 | 43,00 | 195.300 | | 2002-02-11 | 00:00:00 | 43,90 | 43,90 | 42,40 | 43,25 | 149.300 | | 2002-02-12 | 00:00:00 | 43,30 | 43,70 | 42,65 | 42,90 | 108.200 | | 2002-02-13 | 00:00:00 | 42,90 | 44,20 | 42,20 | 43,80 | 169.300 | | 2002-02-14 | 00:00:00 | 43,70 | 44,15 | 43,30 | 43,35 | 127.700 | | 2002-02-15 | 00:00:00 | 43,50 | 43,75 | 42,30 | 42,45 | 127.800 | | 2002-02-18 | 00:00:00 | 42,50 | 42,85 | 42,15 | 42,40 | 144.600 | | 2002-02-19 | 00:00:00 | 42,10 | 42,10 | 40,35 | 40,95 | 355.300 | | 2002-02-20 | 00:00:00 | 40,50 | 42,15 | 40,50 | 41,35 | 304.400 | | 2002-02-21 | 00:00:00 | 42,70 | 43,80 | 42,40 | 43,75 | 229.300 | | 2002-02-22 | 00:00:00 | 43,15 | 43,65 | 42,95 | 43,30 | 129.300 | | 2002-02-25 | 00:00:00 | 43,50 | 45,40 | 43,35 | 45,25 | 177.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
