(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 46,65 | 46,76 | 45,88 | 46,10 | 1.863.600 | | 2002-05-29 | 00:00:00 | 46,34 | 47,40 | 46,01 | 46,48 | 2.871.000 | | 2002-05-30 | 00:00:00 | 46,49 | 46,70 | 45,42 | 46,03 | 2.374.800 | | 2002-05-31 | 00:00:00 | 46,10 | 46,30 | 45,60 | 46,00 | 2.836.100 | | 2002-06-03 | 00:00:00 | 45,90 | 46,10 | 44,65 | 44,65 | 2.612.000 | | 2002-06-04 | 00:00:00 | 44,40 | 44,59 | 43,77 | 43,95 | 2.356.400 | | 2002-06-05 | 00:00:00 | 44,25 | 44,80 | 44,10 | 44,66 | 2.120.300 | | 2002-06-06 | 00:00:00 | 44,91 | 44,93 | 43,36 | 43,56 | 2.240.900 | | 2002-06-07 | 00:00:00 | 43,56 | 44,62 | 43,52 | 44,30 | 3.437.200 | | 2002-06-10 | 00:00:00 | 44,25 | 44,87 | 44,10 | 44,63 | 1.804.600 | | 2002-06-11 | 00:00:00 | 44,88 | 45,19 | 43,42 | 43,56 | 2.837.200 | | 2002-06-12 | 00:00:00 | 43,56 | 44,45 | 43,21 | 44,39 | 3.277.300 | | 2002-06-13 | 00:00:00 | 44,50 | 44,75 | 43,70 | 43,92 | 2.012.100 | | 2002-06-14 | 00:00:00 | 43,10 | 43,36 | 42,25 | 43,18 | 3.111.500 | | 2002-06-17 | 00:00:00 | 43,72 | 44,80 | 43,00 | 44,72 | 2.945.900 | | 2002-06-18 | 00:00:00 | 44,22 | 44,85 | 44,02 | 44,85 | 2.167.700 | | 2002-06-19 | 00:00:00 | 44,50 | 45,06 | 44,17 | 44,42 | 3.877.100 | | 2002-06-20 | 00:00:00 | 43,95 | 44,55 | 43,76 | 44,00 | 3.402.000 | | 2002-06-21 | 00:00:00 | 43,35 | 43,83 | 42,69 | 42,91 | 6.648.200 | | 2002-06-24 | 00:00:00 | 42,70 | 43,21 | 42,45 | 43,11 | 3.628.100 | | 2002-06-25 | 00:00:00 | 44,50 | 44,55 | 43,16 | 43,24 | 4.361.300 | | 2002-06-26 | 00:00:00 | 42,00 | 43,34 | 41,75 | 43,19 | 4.693.200 | | 2002-06-27 | 00:00:00 | 43,50 | 44,47 | 43,15 | 44,47 | 4.303.900 | | 2002-06-28 | 00:00:00 | 44,62 | 45,85 | 44,35 | 44,40 | 5.086.900 | | 2002-07-01 | 00:00:00 | 44,45 | 44,94 | 44,25 | 44,46 | 3.102.700 | | 2002-07-02 | 00:00:00 | 44,69 | 44,69 | 43,52 | 43,97 | 3.566.100 | | 2002-07-03 | 00:00:00 | 43,97 | 44,45 | 42,75 | 43,47 | 3.975.400 | | 2002-07-05 | 00:00:00 | 44,00 | 45,02 | 43,82 | 44,95 | 1.553.700 | | 2002-07-08 | 00:00:00 | 45,20 | 45,75 | 44,72 | 45,12 | 3.088.700 | | 2002-07-09 | 00:00:00 | 45,25 | 45,72 | 44,85 | 44,85 | 3.651.700 | | 2002-07-10 | 00:00:00 | 45,05 | 45,26 | 43,90 | 44,07 | 4.017.900 | | 2002-07-11 | 00:00:00 | 43,30 | 44,60 | 42,60 | 43,79 | 5.188.200 | | 2002-07-12 | 00:00:00 | 43,65 | 44,25 | 42,85 | 43,28 | 2.747.700 | | 2002-07-15 | 00:00:00 | 42,30 | 42,31 | 39,90 | 42,05 | 5.481.500 | | 2002-07-16 | 00:00:00 | 41,08 | 42,03 | 40,13 | 41,15 | 3.297.800 | | 2002-07-17 | 00:00:00 | 41,65 | 42,40 | 40,64 | 41,00 | 3.734.100 | | 2002-07-18 | 00:00:00 | 41,06 | 41,77 | 40,05 | 40,11 | 2.734.600 | | 2002-07-19 | 00:00:00 | 39,35 | 40,11 | 37,40 | 38,30 | 4.672.900 | | 2002-07-22 | 00:00:00 | 37,58 | 38,50 | 36,30 | 36,82 | 5.835.800 | | 2002-07-23 | 00:00:00 | 37,06 | 38,55 | 37,00 | 37,05 | 4.407.700 | | 2002-07-24 | 00:00:00 | 36,55 | 40,50 | 36,40 | 40,28 | 6.150.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
