(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 | 2002-09-19 | 00:00:00 | 46,00 | 46,90 | 45,55 | 45,55 | 2.748.600 | 2002-09-20 | 00:00:00 | 45,56 | 46,06 | 44,67 | 45,20 | 3.850.000 | 2002-09-23 | 00:00:00 | 45,17 | 46,15 | 44,86 | 45,25 | 3.672.200 | 2002-09-24 | 00:00:00 | 44,20 | 44,85 | 43,52 | 43,69 | 3.690.600 | 2002-09-25 | 00:00:00 | 44,30 | 45,34 | 44,16 | 45,30 | 4.282.200 | 2002-09-26 | 00:00:00 | 45,80 | 46,36 | 45,45 | 46,28 | 2.831.200 | 2002-09-27 | 00:00:00 | 45,55 | 45,96 | 44,86 | 45,01 | 3.119.000 | 2002-09-30 | 00:00:00 | 44,56 | 45,50 | 43,87 | 45,45 | 4.679.400 | 2002-10-01 | 00:00:00 | 45,85 | 47,40 | 44,75 | 47,20 | 3.472.800 | 2002-10-02 | 00:00:00 | 47,11 | 47,54 | 46,22 | 46,23 | 3.079.400 | 2002-10-03 | 00:00:00 | 46,05 | 47,20 | 45,82 | 46,06 | 3.602.200 | 2002-10-04 | 00:00:00 | 46,25 | 46,50 | 43,33 | 44,00 | 3.921.000 | 2002-10-07 | 00:00:00 | 44,00 | 44,95 | 43,56 | 43,56 | 3.834.600 | 2002-10-08 | 00:00:00 | 44,00 | 44,89 | 42,40 | 44,42 | 4.120.200 | 2002-10-09 | 00:00:00 | 43,68 | 43,75 | 42,14 | 42,16 | 5.119.600 | 2002-10-10 | 00:00:00 | 42,16 | 44,00 | 41,70 | 43,51 | 4.155.600 | 2002-10-11 | 00:00:00 | 44,01 | 45,81 | 43,94 | 44,77 | 5.186.800 | 2002-10-14 | 00:00:00 | 44,60 | 45,00 | 43,42 | 43,57 | 4.595.800 | 2002-10-15 | 00:00:00 | 44,75 | 46,50 | 44,75 | 46,28 | 4.683.200 | 2002-10-16 | 00:00:00 | 46,15 | 46,95 | 45,59 | 45,96 | 2.724.600 | 2002-10-17 | 00:00:00 | 47,20 | 47,49 | 46,46 | 46,91 | 3.463.200 | 2002-10-18 | 00:00:00 | 46,85 | 47,35 | 45,79 | 47,25 | 1.919.200 | 2002-10-21 | 00:00:00 | 47,00 | 49,25 | 46,70 | 49,04 | 3.141.200 | 2002-10-22 | 00:00:00 | 47,50 | 47,81 | 46,59 | 47,26 | 4.356.000 | 2002-10-23 | 00:00:00 | 47,01 | 47,74 | 46,48 | 47,69 | 3.555.800 | 2002-10-24 | 00:00:00 | 48,20 | 48,40 | 46,73 | 46,98 | 2.888.200 | 2002-10-25 | 00:00:00 | 46,90 | 47,50 | 46,32 | 46,99 | 2.645.200 | 2002-10-28 | 00:00:00 | 47,21 | 47,57 | 45,93 | 46,05 | 2.469.800 | 2002-10-29 | 00:00:00 | 46,05 | 46,33 | 44,90 | 46,04 | 2.549.600 | 2002-10-30 | 00:00:00 | 46,25 | 46,91 | 45,82 | 46,56 | 2.215.400 | 2002-10-31 | 00:00:00 | 46,74 | 47,13 | 45,98 | 46,39 | 1.296.400 | 2002-11-01 | 00:00:00 | 46,32 | 47,23 | 45,98 | 47,13 | 1.779.200 | 2002-11-04 | 00:00:00 | 47,50 | 47,72 | 46,75 | 46,93 | 2.339.200 | 2002-11-05 | 00:00:00 | 47,00 | 47,40 | 46,44 | 46,69 | 1.461.000 | 2002-11-06 | 00:00:00 | 46,78 | 47,05 | 46,25 | 46,94 | 2.193.400 | 2002-11-07 | 00:00:00 | 48,00 | 49,65 | 48,00 | 48,52 | 7.403.400 | 2002-11-08 | 00:00:00 | 48,70 | 49,58 | 48,03 | 49,00 | 4.850.000 | 2002-11-11 | 00:00:00 | 48,92 | 48,95 | 48,27 | 48,55 | 3.389.400 | 2002-11-12 | 00:00:00 | 48,80 | 49,16 | 48,03 | 48,73 | 3.470.600 | 2002-11-13 | 00:00:00 | 48,67 | 48,83 | 47,92 | 48,48 | 3.652.400 | 2002-11-14 | 00:00:00 | 48,90 | 48,95 | 48,41 | 48,58 | 3.229.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|