(Login BolsaPT & Canal Forex) |
|
 Deere & Company C - [Ticker: DE] |     | | Última Trade | 134,320 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,440 (+1,080%) | Capitalização Bolsista | 0 | | Bid / Ask | 134,310 x 100 - 134,340 x 100 | EPS | 0,00 | | Abertura | 133,870 | PER | 0,00% | | Máximo | 134,730 | Pagamento Dividendo | | | Mínimo | 133,250 | Data Ex-Dividendo | | | Fecho Anterior | 132,880 | Yield | | | Volume | 1.048.094 | 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 DE de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 45,56 | 45,82 | 44,70 | 45,39 | 1.253.800 | | 2002-04-02 | 00:00:00 | 45,39 | 45,56 | 44,25 | 44,86 | 1.438.000 | | 2002-04-03 | 00:00:00 | 44,86 | 44,86 | 43,75 | 44,18 | 2.100.600 | | 2002-04-04 | 00:00:00 | 44,19 | 44,60 | 43,50 | 43,61 | 2.128.800 | | 2002-04-05 | 00:00:00 | 43,90 | 45,15 | 43,80 | 44,94 | 2.046.800 | | 2002-04-08 | 00:00:00 | 44,50 | 45,76 | 44,15 | 45,66 | 1.820.200 | | 2002-04-09 | 00:00:00 | 45,91 | 46,48 | 45,73 | 45,86 | 1.761.400 | | 2002-04-10 | 00:00:00 | 45,93 | 47,20 | 45,89 | 46,96 | 1.763.000 | | 2002-04-11 | 00:00:00 | 46,35 | 46,60 | 45,72 | 45,82 | 1.562.000 | | 2002-04-12 | 00:00:00 | 46,05 | 46,33 | 45,01 | 45,70 | 2.222.400 | | 2002-04-15 | 00:00:00 | 45,37 | 45,58 | 44,69 | 44,92 | 1.684.800 | | 2002-04-16 | 00:00:00 | 45,16 | 45,59 | 44,75 | 45,20 | 2.335.600 | | 2002-04-17 | 00:00:00 | 45,50 | 45,50 | 43,63 | 43,94 | 2.580.600 | | 2002-04-18 | 00:00:00 | 44,00 | 44,00 | 43,07 | 43,25 | 2.791.000 | | 2002-04-19 | 00:00:00 | 43,90 | 44,07 | 43,50 | 44,00 | 1.953.600 | | 2002-04-22 | 00:00:00 | 44,15 | 44,26 | 43,15 | 43,40 | 1.817.600 | | 2002-04-23 | 00:00:00 | 43,08 | 43,55 | 42,80 | 42,95 | 1.516.600 | | 2002-04-24 | 00:00:00 | 43,00 | 43,95 | 42,10 | 42,10 | 2.472.600 | | 2002-04-25 | 00:00:00 | 42,10 | 43,40 | 41,63 | 43,01 | 2.863.600 | | 2002-04-26 | 00:00:00 | 43,80 | 44,60 | 43,75 | 44,17 | 3.407.600 | | 2002-04-29 | 00:00:00 | 44,27 | 44,60 | 43,14 | 43,17 | 3.264.000 | | 2002-04-30 | 00:00:00 | 43,50 | 45,33 | 43,40 | 44,76 | 2.717.800 | | 2002-05-01 | 00:00:00 | 44,40 | 44,60 | 43,40 | 44,06 | 3.454.200 | | 2002-05-02 | 00:00:00 | 44,13 | 44,92 | 43,95 | 44,20 | 2.949.800 | | 2002-05-03 | 00:00:00 | 44,44 | 44,67 | 43,58 | 44,42 | 2.113.600 | | 2002-05-06 | 00:00:00 | 44,42 | 44,62 | 43,59 | 43,66 | 2.464.800 | | 2002-05-07 | 00:00:00 | 43,60 | 44,38 | 43,50 | 43,70 | 2.727.200 | | 2002-05-08 | 00:00:00 | 44,20 | 45,14 | 44,19 | 44,88 | 1.846.400 | | 2002-05-09 | 00:00:00 | 44,55 | 44,71 | 43,33 | 43,60 | 2.202.200 | | 2002-05-10 | 00:00:00 | 43,85 | 43,85 | 42,86 | 43,30 | 1.668.200 | | 2002-05-13 | 00:00:00 | 43,30 | 43,39 | 42,09 | 42,53 | 3.424.400 | | 2002-05-14 | 00:00:00 | 45,45 | 46,58 | 44,83 | 45,70 | 6.617.000 | | 2002-05-15 | 00:00:00 | 45,80 | 48,40 | 45,76 | 47,90 | 5.255.600 | | 2002-05-16 | 00:00:00 | 47,91 | 48,24 | 46,90 | 46,99 | 3.337.200 | | 2002-05-17 | 00:00:00 | 47,10 | 47,49 | 46,69 | 47,00 | 1.944.200 | | 2002-05-20 | 00:00:00 | 47,09 | 47,20 | 46,36 | 46,61 | 1.795.000 | | 2002-05-21 | 00:00:00 | 47,05 | 47,05 | 45,97 | 46,03 | 1.450.400 | | 2002-05-22 | 00:00:00 | 45,64 | 47,45 | 45,64 | 47,37 | 2.323.400 | | 2002-05-23 | 00:00:00 | 47,55 | 48,00 | 46,65 | 47,87 | 2.263.800 | | 2002-05-24 | 00:00:00 | 47,95 | 48,14 | 47,60 | 47,95 | 1.749.000 | | 2002-05-28 | 00:00:00 | 48,25 | 48,25 | 47,16 | 47,52 | 1.921.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
