(Login BolsaPT & Canal Forex) |
|
E.I. du Pont de N - [Ticker: DD] | | Última Trade | 83,930 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-08-31 - 20:08:00 | Price-Target 1 Ano | 0,000 | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 83,540 | PER | 0,00% | Máximo | 85,160 | Pagamento Dividendo | | Mínimo | 83,310 | Data Ex-Dividendo | | Fecho Anterior | 83,930 | Yield | | Volume | 34.861.021 | 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 DD de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 47,16 | 47,20 | 46,31 | 47,10 | 2.393.900 | 2002-04-02 | 00:00:00 | 46,90 | 47,47 | 46,75 | 47,35 | 2.448.600 | 2002-04-03 | 00:00:00 | 48,40 | 48,40 | 46,21 | 46,67 | 6.089.900 | 2002-04-04 | 00:00:00 | 45,99 | 46,11 | 45,18 | 45,70 | 4.349.100 | 2002-04-05 | 00:00:00 | 46,15 | 46,85 | 46,02 | 46,50 | 2.668.300 | 2002-04-08 | 00:00:00 | 46,15 | 46,89 | 45,76 | 46,58 | 2.383.100 | 2002-04-09 | 00:00:00 | 46,68 | 47,30 | 46,24 | 46,62 | 1.971.900 | 2002-04-10 | 00:00:00 | 47,18 | 47,84 | 46,92 | 47,62 | 2.346.000 | 2002-04-11 | 00:00:00 | 47,20 | 47,80 | 46,80 | 46,90 | 2.572.200 | 2002-04-12 | 00:00:00 | 47,00 | 47,23 | 46,40 | 46,94 | 2.616.100 | 2002-04-15 | 00:00:00 | 46,94 | 47,14 | 46,17 | 46,86 | 1.967.500 | 2002-04-16 | 00:00:00 | 47,36 | 48,10 | 47,24 | 48,10 | 3.032.800 | 2002-04-17 | 00:00:00 | 48,00 | 48,29 | 47,76 | 47,98 | 2.319.000 | 2002-04-18 | 00:00:00 | 47,99 | 48,30 | 47,05 | 47,74 | 2.557.900 | 2002-04-19 | 00:00:00 | 47,74 | 47,97 | 47,15 | 47,36 | 2.136.000 | 2002-04-22 | 00:00:00 | 47,39 | 47,45 | 46,01 | 46,35 | 2.615.900 | 2002-04-23 | 00:00:00 | 46,05 | 46,12 | 44,40 | 44,84 | 6.003.400 | 2002-04-24 | 00:00:00 | 45,23 | 45,49 | 44,36 | 44,66 | 4.295.200 | 2002-04-25 | 00:00:00 | 44,20 | 44,44 | 43,51 | 44,17 | 3.751.300 | 2002-04-26 | 00:00:00 | 44,50 | 44,90 | 43,69 | 43,90 | 2.529.000 | 2002-04-29 | 00:00:00 | 43,90 | 43,93 | 42,85 | 43,27 | 2.541.100 | 2002-04-30 | 00:00:00 | 43,84 | 44,63 | 43,34 | 44,50 | 3.582.600 | 2002-05-01 | 00:00:00 | 44,98 | 44,99 | 43,61 | 44,63 | 2.613.000 | 2002-05-02 | 00:00:00 | 44,71 | 45,68 | 44,51 | 45,37 | 2.465.300 | 2002-05-03 | 00:00:00 | 45,60 | 45,75 | 44,90 | 45,38 | 2.395.400 | 2002-05-06 | 00:00:00 | 45,35 | 45,49 | 44,56 | 44,75 | 2.176.800 | 2002-05-07 | 00:00:00 | 44,75 | 45,99 | 44,65 | 45,72 | 3.011.900 | 2002-05-08 | 00:00:00 | 46,20 | 46,50 | 45,75 | 46,14 | 2.311.700 | 2002-05-09 | 00:00:00 | 45,89 | 46,31 | 45,76 | 45,97 | 1.446.300 | 2002-05-10 | 00:00:00 | 45,90 | 45,91 | 45,11 | 45,40 | 1.890.700 | 2002-05-13 | 00:00:00 | 45,00 | 45,65 | 44,45 | 45,65 | 2.536.800 | 2002-05-14 | 00:00:00 | 46,15 | 46,75 | 45,99 | 46,50 | 2.542.100 | 2002-05-15 | 00:00:00 | 46,42 | 47,05 | 46,34 | 46,63 | 2.171.900 | 2002-05-16 | 00:00:00 | 47,04 | 47,08 | 46,38 | 46,48 | 1.496.700 | 2002-05-17 | 00:00:00 | 46,55 | 46,95 | 46,10 | 46,59 | 1.522.900 | 2002-05-20 | 00:00:00 | 46,59 | 46,59 | 45,80 | 46,16 | 1.410.400 | 2002-05-21 | 00:00:00 | 46,44 | 46,90 | 45,76 | 46,06 | 1.921.300 | 2002-05-22 | 00:00:00 | 46,10 | 46,90 | 46,10 | 46,77 | 2.060.100 | 2002-05-23 | 00:00:00 | 46,90 | 47,40 | 46,15 | 47,25 | 1.977.000 | 2002-05-24 | 00:00:00 | 47,20 | 47,48 | 46,15 | 46,54 | 1.360.200 | 2002-05-28 | 00:00:00 | 46,65 | 46,76 | 45,88 | 46,10 | 1.863.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|