(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 39,00 | 42,11 | 38,65 | 41,68 | 5.462.800 | 2002-07-25 | 00:00:00 | 41,00 | 42,36 | 39,77 | 41,22 | 3.181.000 | 2002-07-26 | 00:00:00 | 41,22 | 42,00 | 40,84 | 41,97 | 2.136.200 | 2002-07-29 | 00:00:00 | 42,70 | 43,30 | 41,85 | 43,02 | 3.262.800 | 2002-07-30 | 00:00:00 | 42,30 | 42,38 | 40,83 | 41,60 | 4.390.200 | 2002-07-31 | 00:00:00 | 41,70 | 42,08 | 40,63 | 42,02 | 3.254.000 | 2002-08-01 | 00:00:00 | 42,06 | 42,06 | 41,11 | 41,65 | 3.223.600 | 2002-08-02 | 00:00:00 | 41,40 | 41,40 | 39,50 | 39,95 | 4.148.400 | 2002-08-05 | 00:00:00 | 39,95 | 40,55 | 39,69 | 39,81 | 2.837.600 | 2002-08-06 | 00:00:00 | 40,06 | 41,62 | 40,06 | 40,90 | 3.570.800 | 2002-08-07 | 00:00:00 | 41,25 | 41,37 | 39,88 | 41,28 | 2.074.600 | 2002-08-08 | 00:00:00 | 41,03 | 42,65 | 40,69 | 42,61 | 2.062.400 | 2002-08-09 | 00:00:00 | 42,45 | 43,35 | 41,71 | 43,05 | 1.755.600 | 2002-08-12 | 00:00:00 | 42,05 | 42,54 | 41,67 | 42,02 | 4.985.400 | 2002-08-13 | 00:00:00 | 45,00 | 47,34 | 44,80 | 46,20 | 11.678.800 | 2002-08-14 | 00:00:00 | 46,10 | 46,63 | 45,24 | 46,50 | 6.592.400 | 2002-08-15 | 00:00:00 | 46,50 | 46,61 | 45,70 | 46,25 | 6.217.400 | 2002-08-16 | 00:00:00 | 46,25 | 46,47 | 45,51 | 46,11 | 3.944.000 | 2002-08-19 | 00:00:00 | 46,05 | 47,49 | 45,92 | 47,33 | 1.855.800 | 2002-08-20 | 00:00:00 | 46,75 | 47,30 | 46,25 | 46,75 | 3.080.600 | 2002-08-21 | 00:00:00 | 46,75 | 46,99 | 46,40 | 46,95 | 2.814.800 | 2002-08-22 | 00:00:00 | 46,90 | 47,13 | 46,55 | 47,04 | 3.090.600 | 2002-08-23 | 00:00:00 | 46,98 | 47,20 | 46,78 | 47,04 | 2.571.800 | 2002-08-26 | 00:00:00 | 47,00 | 47,50 | 46,90 | 47,43 | 3.383.400 | 2002-08-27 | 00:00:00 | 47,99 | 47,99 | 46,89 | 46,89 | 4.273.400 | 2002-08-28 | 00:00:00 | 46,79 | 46,80 | 45,36 | 45,80 | 2.879.600 | 2002-08-29 | 00:00:00 | 45,55 | 45,72 | 45,08 | 45,34 | 2.726.600 | 2002-08-30 | 00:00:00 | 45,37 | 46,16 | 45,30 | 45,92 | 3.653.400 | 2002-09-03 | 00:00:00 | 45,90 | 45,91 | 44,80 | 45,05 | 3.909.200 | 2002-09-04 | 00:00:00 | 45,05 | 45,66 | 44,67 | 45,43 | 2.344.400 | 2002-09-05 | 00:00:00 | 45,20 | 46,05 | 44,72 | 45,44 | 2.817.600 | 2002-09-06 | 00:00:00 | 46,22 | 46,75 | 45,56 | 46,60 | 2.592.400 | 2002-09-09 | 00:00:00 | 46,40 | 47,99 | 46,30 | 47,47 | 3.349.800 | 2002-09-10 | 00:00:00 | 47,35 | 47,70 | 46,55 | 47,08 | 2.079.000 | 2002-09-11 | 00:00:00 | 47,75 | 47,75 | 46,91 | 46,94 | 1.493.000 | 2002-09-12 | 00:00:00 | 47,25 | 48,50 | 46,59 | 48,25 | 5.594.800 | 2002-09-13 | 00:00:00 | 47,87 | 48,50 | 47,61 | 47,99 | 3.600.600 | 2002-09-16 | 00:00:00 | 47,85 | 47,86 | 47,06 | 47,23 | 2.847.000 | 2002-09-17 | 00:00:00 | 48,42 | 48,42 | 46,52 | 46,55 | 3.117.600 | 2002-09-18 | 00:00:00 | 46,55 | 46,91 | 45,35 | 46,69 | 2.639.000 | 2002-09-19 | 00:00:00 | 46,00 | 46,90 | 45,55 | 45,55 | 2.748.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|