(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 | | 2002-12-02 | 00:00:00 | 36,90 | 37,45 | 35,55 | 36,25 | 209.300 | | 2002-12-03 | 00:00:00 | 35,90 | 35,95 | 34,45 | 34,77 | 198.900 | | 2002-12-04 | 00:00:00 | 33,80 | 34,90 | 33,35 | 34,85 | 213.400 | | 2002-12-05 | 00:00:00 | 34,90 | 35,75 | 33,05 | 33,65 | 209.800 | | 2002-12-06 | 00:00:00 | 33,60 | 33,75 | 32,03 | 33,55 | 278.500 | | 2002-12-09 | 00:00:00 | 33,50 | 33,90 | 32,30 | 32,55 | 189.100 | | 2002-12-10 | 00:00:00 | 32,40 | 33,40 | 32,35 | 33,20 | 160.000 | | 2002-12-11 | 00:00:00 | 33,25 | 33,60 | 32,60 | 33,50 | 149.700 | | 2002-12-12 | 00:00:00 | 33,10 | 33,15 | 31,44 | 32,20 | 258.600 | | 2002-12-13 | 00:00:00 | 32,20 | 32,20 | 30,45 | 31,40 | 289.600 | | 2002-12-16 | 00:00:00 | 31,00 | 32,14 | 30,70 | 32,00 | 138.300 | | 2002-12-17 | 00:00:00 | 32,20 | 32,40 | 31,15 | 31,45 | 146.700 | | 2002-12-18 | 00:00:00 | 31,25 | 31,25 | 29,55 | 30,15 | 349.000 | | 2002-12-19 | 00:00:00 | 30,00 | 30,30 | 28,25 | 29,70 | 504.900 | | 2002-12-20 | 00:00:00 | 29,70 | 30,40 | 29,45 | 30,00 | 240.700 | | 2002-12-23 | 00:00:00 | 30,70 | 30,70 | 29,15 | 29,55 | 176.200 | | 2002-12-24 | 00:00:00 | 29,55 | 29,55 | 29,55 | 29,55 | 0 | | 2002-12-25 | 00:00:00 | 29,55 | 29,55 | 29,55 | 29,55 | 0 | | 2002-12-26 | 00:00:00 | 29,55 | 29,55 | 29,55 | 29,55 | 0 | | 2002-12-27 | 00:00:00 | 29,80 | 29,85 | 28,81 | 28,85 | 188.700 | | 2002-12-30 | 00:00:00 | 28,60 | 29,35 | 28,43 | 29,15 | 214.600 | | 2002-12-31 | 00:00:00 | 29,15 | 29,15 | 29,15 | 29,15 | 0 | | 2003-01-01 | 00:00:00 | 29,15 | 29,15 | 29,15 | 29,15 | 0 | | 2003-01-02 | 00:00:00 | 29,80 | 31,30 | 29,70 | 31,25 | 222.400 | | 2003-01-03 | 00:00:00 | 31,55 | 31,90 | 30,40 | 30,80 | 204.500 | | 2003-01-06 | 00:00:00 | 31,40 | 31,40 | 29,80 | 31,15 | 164.600 | | 2003-01-07 | 00:00:00 | 31,20 | 31,33 | 30,60 | 30,85 | 117.000 | | 2003-01-08 | 00:00:00 | 30,80 | 30,95 | 29,60 | 29,65 | 130.700 | | 2003-01-09 | 00:00:00 | 29,50 | 29,80 | 28,30 | 29,60 | 366.600 | | 2003-01-10 | 00:00:00 | 29,90 | 30,55 | 29,35 | 29,90 | 191.000 | | 2003-01-13 | 00:00:00 | 30,30 | 30,95 | 29,95 | 30,35 | 172.700 | | 2003-01-14 | 00:00:00 | 30,20 | 30,50 | 29,50 | 30,07 | 168.400 | | 2003-01-15 | 00:00:00 | 30,40 | 30,48 | 28,90 | 29,20 | 203.500 | | 2003-01-16 | 00:00:00 | 29,00 | 29,85 | 28,85 | 29,65 | 150.500 | | 2003-01-17 | 00:00:00 | 29,25 | 29,35 | 28,51 | 28,80 | 191.100 | | 2003-01-20 | 00:00:00 | 28,80 | 28,95 | 27,81 | 28,10 | 293.700 | | 2003-01-21 | 00:00:00 | 28,40 | 28,75 | 27,45 | 27,80 | 347.900 | | 2003-01-22 | 00:00:00 | 27,65 | 28,10 | 26,40 | 27,50 | 423.400 | | 2003-01-23 | 00:00:00 | 27,70 | 27,85 | 26,50 | 27,00 | 291.800 | | 2003-01-24 | 00:00:00 | 27,00 | 27,40 | 26,49 | 26,65 | 261.300 | | 2003-01-27 | 00:00:00 | 26,70 | 27,15 | 25,80 | 26,35 | 398.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
