(Login BolsaPT & Canal Forex) |
|
 DEUTSCHE POST N - [Ticker: DPW.F] |     | | Última Trade | 40,013 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:31:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,670 (+1,703%) | Capitalização Bolsista | 0 | | Bid / Ask | 39,962 x 400.000 - 40,022 x 400.000 | EPS | 0,00 | | Abertura | 39,752 | PER | 0,00% | | Máximo | 40,389 | Pagamento Dividendo | | | Mínimo | 39,752 | Data Ex-Dividendo | | | Fecho Anterior | 39,343 | Yield | | | Volume | 15.317 | 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 DPW.F de 2000-01-01 a 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-11-20 | 00:00:00 | 21,40 | 21,99 | 21,00 | 21,63 | 25.649.100 | | 2000-11-21 | 00:00:00 | 21,25 | 23,35 | 21,25 | 23,02 | 3.807.500 | | 2000-11-22 | 00:00:00 | 23,05 | 23,49 | 22,51 | 23,12 | 1.433.200 | | 2000-11-23 | 00:00:00 | 23,49 | 23,75 | 22,83 | 23,06 | 1.329.900 | | 2000-11-24 | 00:00:00 | 22,50 | 23,10 | 22,40 | 22,40 | 791.600 | | 2000-11-27 | 00:00:00 | 22,00 | 22,90 | 21,80 | 22,66 | 803.100 | | 2000-11-28 | 00:00:00 | 22,30 | 22,75 | 22,21 | 22,21 | 403.200 | | 2000-11-29 | 00:00:00 | 22,50 | 22,50 | 22,01 | 22,01 | 285.000 | | 2000-11-30 | 00:00:00 | 21,85 | 22,70 | 21,85 | 22,27 | 459.000 | | 2000-12-01 | 00:00:00 | 22,10 | 23,00 | 22,10 | 22,40 | 410.600 | | 2000-12-04 | 00:00:00 | 22,12 | 22,90 | 22,07 | 22,50 | 338.300 | | 2000-12-05 | 00:00:00 | 22,61 | 23,14 | 22,55 | 23,00 | 377.500 | | 2000-12-06 | 00:00:00 | 23,01 | 23,05 | 22,75 | 23,00 | 272.000 | | 2000-12-07 | 00:00:00 | 22,88 | 23,29 | 22,70 | 23,29 | 288.300 | | 2000-12-08 | 00:00:00 | 22,95 | 23,92 | 22,91 | 23,70 | 462.900 | | 2000-12-11 | 00:00:00 | 23,56 | 23,80 | 23,33 | 23,41 | 263.500 | | 2000-12-12 | 00:00:00 | 23,10 | 23,30 | 22,90 | 22,90 | 192.800 | | 2000-12-13 | 00:00:00 | 22,90 | 23,33 | 22,85 | 23,15 | 142.900 | | 2000-12-14 | 00:00:00 | 23,00 | 23,49 | 23,00 | 23,05 | 155.700 | | 2000-12-15 | 00:00:00 | 22,90 | 22,90 | 22,35 | 22,65 | 161.300 | | 2000-12-18 | 00:00:00 | 22,40 | 22,85 | 22,40 | 22,60 | 141.500 | | 2000-12-19 | 00:00:00 | 22,30 | 23,00 | 22,01 | 22,70 | 218.500 | | 2000-12-20 | 00:00:00 | 22,55 | 22,90 | 22,35 | 22,52 | 156.600 | | 2000-12-21 | 00:00:00 | 22,35 | 22,90 | 22,25 | 22,67 | 155.400 | | 2000-12-22 | 00:00:00 | 22,35 | 22,80 | 22,35 | 22,55 | 96.000 | | 2000-12-25 | 00:00:00 | 22,55 | 22,55 | 22,55 | 22,55 | 0 | | 2000-12-26 | 00:00:00 | 22,55 | 22,55 | 22,55 | 22,55 | 0 | | 2000-12-27 | 00:00:00 | 22,40 | 22,75 | 22,30 | 22,41 | 95.800 | | 2000-12-28 | 00:00:00 | 22,41 | 22,90 | 22,41 | 22,60 | 153.800 | | 2000-12-29 | 00:00:00 | 22,77 | 23,05 | 22,70 | 22,91 | 112.800 | | 2001-01-01 | 00:00:00 | 22,91 | 22,91 | 22,91 | 22,91 | 0 | | 2001-01-02 | 00:00:00 | 22,80 | 23,80 | 22,80 | 23,40 | 169.000 | | 2001-01-03 | 00:00:00 | 23,45 | 24,65 | 23,12 | 23,60 | 287.400 | | 2001-01-04 | 00:00:00 | 23,95 | 24,05 | 23,25 | 23,40 | 164.800 | | 2001-01-05 | 00:00:00 | 23,20 | 23,50 | 23,15 | 23,35 | 88.500 | | 2001-01-08 | 00:00:00 | 23,15 | 23,90 | 23,15 | 23,55 | 157.500 | | 2001-01-09 | 00:00:00 | 23,40 | 23,40 | 22,85 | 23,00 | 153.000 | | 2001-01-10 | 00:00:00 | 22,80 | 23,05 | 22,65 | 22,77 | 101.200 | | 2001-01-11 | 00:00:00 | 22,93 | 22,93 | 22,27 | 22,51 | 142.700 | | 2001-01-12 | 00:00:00 | 22,50 | 22,65 | 21,65 | 22,00 | 154.500 | | 2001-01-15 | 00:00:00 | 22,12 | 22,60 | 21,85 | 22,05 | 123.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
