(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 48,90 | 48,95 | 48,41 | 48,58 | 3.229.000 | | 2002-11-15 | 00:00:00 | 47,55 | 48,39 | 47,50 | 47,93 | 4.020.600 | | 2002-11-18 | 00:00:00 | 48,50 | 48,50 | 47,52 | 48,06 | 2.203.800 | | 2002-11-19 | 00:00:00 | 48,10 | 50,05 | 47,33 | 49,90 | 6.896.400 | | 2002-11-20 | 00:00:00 | 49,91 | 49,91 | 48,85 | 49,50 | 5.664.000 | | 2002-11-21 | 00:00:00 | 49,49 | 51,13 | 49,25 | 50,52 | 3.919.000 | | 2002-11-22 | 00:00:00 | 50,50 | 50,60 | 49,50 | 49,72 | 3.378.400 | | 2002-11-25 | 00:00:00 | 49,62 | 50,40 | 49,29 | 50,30 | 2.494.600 | | 2002-11-26 | 00:00:00 | 50,30 | 50,43 | 49,64 | 49,80 | 3.013.600 | | 2002-11-27 | 00:00:00 | 50,00 | 51,24 | 50,00 | 51,18 | 2.256.800 | | 2002-11-29 | 00:00:00 | 51,23 | 51,58 | 50,85 | 51,15 | 1.268.600 | | 2002-12-02 | 00:00:00 | 51,60 | 51,60 | 49,70 | 50,57 | 3.456.200 | | 2002-12-03 | 00:00:00 | 50,58 | 50,58 | 48,48 | 48,52 | 4.439.200 | | 2002-12-04 | 00:00:00 | 48,52 | 49,77 | 48,23 | 49,53 | 3.017.400 | | 2002-12-05 | 00:00:00 | 49,40 | 49,53 | 48,75 | 48,78 | 2.546.800 | | 2002-12-06 | 00:00:00 | 48,00 | 49,10 | 48,00 | 48,55 | 1.875.800 | | 2002-12-09 | 00:00:00 | 48,55 | 48,60 | 47,60 | 47,63 | 2.162.000 | | 2002-12-10 | 00:00:00 | 46,00 | 46,25 | 45,16 | 46,10 | 7.528.800 | | 2002-12-11 | 00:00:00 | 45,50 | 46,49 | 45,09 | 46,29 | 4.862.400 | | 2002-12-12 | 00:00:00 | 45,95 | 46,19 | 45,51 | 45,90 | 2.660.200 | | 2002-12-13 | 00:00:00 | 45,75 | 46,25 | 45,04 | 45,55 | 3.806.000 | | 2002-12-16 | 00:00:00 | 45,85 | 47,31 | 45,85 | 46,63 | 2.880.600 | | 2002-12-17 | 00:00:00 | 46,70 | 47,24 | 46,25 | 46,90 | 2.777.600 | | 2002-12-18 | 00:00:00 | 46,90 | 47,25 | 46,18 | 46,78 | 2.733.000 | | 2002-12-19 | 00:00:00 | 46,79 | 47,55 | 46,39 | 46,55 | 2.118.600 | | 2002-12-20 | 00:00:00 | 46,80 | 47,86 | 46,80 | 47,57 | 3.058.000 | | 2002-12-23 | 00:00:00 | 47,70 | 48,31 | 47,15 | 47,75 | 2.696.200 | | 2002-12-24 | 00:00:00 | 47,63 | 47,85 | 47,33 | 47,50 | 498.800 | | 2002-12-26 | 00:00:00 | 47,51 | 48,09 | 47,25 | 47,40 | 958.000 | | 2002-12-27 | 00:00:00 | 47,30 | 47,30 | 46,01 | 46,01 | 2.020.200 | | 2002-12-30 | 00:00:00 | 46,15 | 46,19 | 45,45 | 46,08 | 1.968.200 | | 2002-12-31 | 00:00:00 | 45,90 | 46,00 | 45,04 | 45,85 | 2.126.600 | | 2003-01-02 | 00:00:00 | 46,00 | 47,58 | 46,00 | 47,42 | 1.852.800 | | 2003-01-03 | 00:00:00 | 47,59 | 47,60 | 46,63 | 46,86 | 1.746.400 | | 2003-01-06 | 00:00:00 | 46,86 | 47,20 | 46,75 | 47,08 | 2.316.800 | | 2003-01-07 | 00:00:00 | 47,00 | 47,00 | 45,94 | 46,22 | 2.540.200 | | 2003-01-08 | 00:00:00 | 46,20 | 46,30 | 45,78 | 46,00 | 2.817.200 | | 2003-01-09 | 00:00:00 | 45,88 | 46,48 | 45,88 | 46,30 | 2.509.400 | | 2003-01-10 | 00:00:00 | 45,90 | 46,57 | 45,65 | 45,77 | 2.374.000 | | 2003-01-13 | 00:00:00 | 45,53 | 45,72 | 45,00 | 45,00 | 3.726.200 | | 2003-01-14 | 00:00:00 | 45,01 | 45,01 | 43,00 | 44,50 | 8.149.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
