(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-07 | 00:00:00 | 33,70 | 35,20 | 32,75 | 34,30 | 249.000 | | 2002-10-08 | 00:00:00 | 34,30 | 35,25 | 31,65 | 32,65 | 312.000 | | 2002-10-09 | 00:00:00 | 32,50 | 32,50 | 30,25 | 30,65 | 391.800 | | 2002-10-10 | 00:00:00 | 30,25 | 32,25 | 30,25 | 32,10 | 360.500 | | 2002-10-11 | 00:00:00 | 32,50 | 34,25 | 32,15 | 34,20 | 366.000 | | 2002-10-14 | 00:00:00 | 34,00 | 34,70 | 32,85 | 33,80 | 182.500 | | 2002-10-15 | 00:00:00 | 34,00 | 36,08 | 33,90 | 35,50 | 197.800 | | 2002-10-16 | 00:00:00 | 35,20 | 36,75 | 34,75 | 35,10 | 217.700 | | 2002-10-17 | 00:00:00 | 36,00 | 37,90 | 36,00 | 37,40 | 173.200 | | 2002-10-18 | 00:00:00 | 38,80 | 38,85 | 36,55 | 37,50 | 248.400 | | 2002-10-21 | 00:00:00 | 38,00 | 39,15 | 37,10 | 39,10 | 174.600 | | 2002-10-22 | 00:00:00 | 39,25 | 40,45 | 38,60 | 38,95 | 265.100 | | 2002-10-23 | 00:00:00 | 39,90 | 40,40 | 36,80 | 37,30 | 447.200 | | 2002-10-24 | 00:00:00 | 38,00 | 38,35 | 35,90 | 36,90 | 302.700 | | 2002-10-25 | 00:00:00 | 36,10 | 36,35 | 35,35 | 36,10 | 210.300 | | 2002-10-28 | 00:00:00 | 37,00 | 37,99 | 36,60 | 37,20 | 206.100 | | 2002-10-29 | 00:00:00 | 36,60 | 37,20 | 34,25 | 34,50 | 289.900 | | 2002-10-30 | 00:00:00 | 35,20 | 35,40 | 33,10 | 34,60 | 309.600 | | 2002-10-31 | 00:00:00 | 34,70 | 35,50 | 34,20 | 34,75 | 176.900 | | 2002-11-01 | 00:00:00 | 34,45 | 35,00 | 33,05 | 34,70 | 167.500 | | 2002-11-04 | 00:00:00 | 35,40 | 36,55 | 35,30 | 36,50 | 201.100 | | 2002-11-05 | 00:00:00 | 36,10 | 36,80 | 35,10 | 36,00 | 206.600 | | 2002-11-06 | 00:00:00 | 36,50 | 36,85 | 34,80 | 35,05 | 184.300 | | 2002-11-07 | 00:00:00 | 35,80 | 35,80 | 33,25 | 33,75 | 248.700 | | 2002-11-08 | 00:00:00 | 33,40 | 34,00 | 32,60 | 33,08 | 282.900 | | 2002-11-11 | 00:00:00 | 33,00 | 33,00 | 32,01 | 32,15 | 190.400 | | 2002-11-12 | 00:00:00 | 32,30 | 32,75 | 31,65 | 32,60 | 260.500 | | 2002-11-13 | 00:00:00 | 32,05 | 32,70 | 30,85 | 32,50 | 263.200 | | 2002-11-14 | 00:00:00 | 32,05 | 33,10 | 31,35 | 33,05 | 184.600 | | 2002-11-15 | 00:00:00 | 33,45 | 33,80 | 32,35 | 32,50 | 146.500 | | 2002-11-18 | 00:00:00 | 33,10 | 33,70 | 32,90 | 33,10 | 177.700 | | 2002-11-19 | 00:00:00 | 33,15 | 33,70 | 32,60 | 33,70 | 107.300 | | 2002-11-20 | 00:00:00 | 33,75 | 33,90 | 32,15 | 32,85 | 156.200 | | 2002-11-21 | 00:00:00 | 33,25 | 34,50 | 32,57 | 34,20 | 165.800 | | 2002-11-22 | 00:00:00 | 34,55 | 35,70 | 34,50 | 35,33 | 208.600 | | 2002-11-25 | 00:00:00 | 35,70 | 36,10 | 34,45 | 34,80 | 176.700 | | 2002-11-26 | 00:00:00 | 34,95 | 35,95 | 34,35 | 34,60 | 145.900 | | 2002-11-27 | 00:00:00 | 34,20 | 35,91 | 33,75 | 35,70 | 120.500 | | 2002-11-28 | 00:00:00 | 35,80 | 36,85 | 35,45 | 36,70 | 237.800 | | 2002-11-29 | 00:00:00 | 36,70 | 37,30 | 36,25 | 36,70 | 223.600 | | 2002-12-02 | 00:00:00 | 36,90 | 37,45 | 35,55 | 36,25 | 209.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
