(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-08 | 00:00:00 | 16,75 | 17,09 | 16,21 | 16,31 | 109.300 | | 2002-04-09 | 00:00:00 | 16,55 | 16,55 | 15,83 | 15,95 | 144.600 | | 2002-04-10 | 00:00:00 | 15,89 | 16,05 | 15,86 | 15,98 | 45.000 | | 2002-04-11 | 00:00:00 | 16,05 | 16,05 | 15,87 | 15,92 | 46.000 | | 2002-04-12 | 00:00:00 | 15,85 | 15,97 | 15,20 | 15,57 | 116.800 | | 2002-04-15 | 00:00:00 | 15,60 | 15,60 | 15,25 | 15,54 | 63.100 | | 2002-04-16 | 00:00:00 | 15,59 | 15,69 | 15,05 | 15,33 | 151.100 | | 2002-04-17 | 00:00:00 | 15,48 | 15,54 | 15,27 | 15,34 | 98.900 | | 2002-04-18 | 00:00:00 | 15,38 | 15,56 | 15,33 | 15,36 | 51.400 | | 2002-04-19 | 00:00:00 | 15,52 | 15,52 | 15,19 | 15,40 | 65.000 | | 2002-04-22 | 00:00:00 | 15,50 | 15,50 | 15,11 | 15,21 | 61.900 | | 2002-04-23 | 00:00:00 | 15,22 | 15,30 | 15,07 | 15,12 | 59.500 | | 2002-04-24 | 00:00:00 | 15,15 | 15,36 | 15,15 | 15,30 | 49.500 | | 2002-04-25 | 00:00:00 | 15,25 | 15,31 | 14,85 | 15,10 | 134.100 | | 2002-04-26 | 00:00:00 | 15,15 | 15,15 | 14,75 | 14,82 | 75.400 | | 2002-04-29 | 00:00:00 | 15,10 | 15,10 | 14,86 | 14,93 | 55.500 | | 2002-04-30 | 00:00:00 | 14,91 | 15,20 | 14,86 | 15,00 | 58.600 | | 2002-05-01 | 00:00:00 | 15,00 | 15,00 | 15,00 | 15,00 | 0 | | 2002-05-02 | 00:00:00 | 15,00 | 15,02 | 14,81 | 14,89 | 57.100 | | 2002-05-03 | 00:00:00 | 14,85 | 14,98 | 14,61 | 14,70 | 61.800 | | 2002-05-06 | 00:00:00 | 14,80 | 14,95 | 14,62 | 14,85 | 66.300 | | 2002-05-07 | 00:00:00 | 14,81 | 15,14 | 14,71 | 15,09 | 57.900 | | 2002-05-08 | 00:00:00 | 15,14 | 15,29 | 15,02 | 15,12 | 35.700 | | 2002-05-09 | 00:00:00 | 15,08 | 15,15 | 15,01 | 15,13 | 6.400 | | 2002-05-10 | 00:00:00 | 15,08 | 15,31 | 15,02 | 15,10 | 34.300 | | 2002-05-13 | 00:00:00 | 15,01 | 15,30 | 14,88 | 15,30 | 111.400 | | 2002-05-14 | 00:00:00 | 15,20 | 15,25 | 15,02 | 15,16 | 60.900 | | 2002-05-15 | 00:00:00 | 15,16 | 15,25 | 15,01 | 15,03 | 57.600 | | 2002-05-16 | 00:00:00 | 15,09 | 15,32 | 15,01 | 15,09 | 40.200 | | 2002-05-17 | 00:00:00 | 15,10 | 15,48 | 15,10 | 15,17 | 44.500 | | 2002-05-20 | 00:00:00 | 15,38 | 15,40 | 14,97 | 15,00 | 15.600 | | 2002-05-21 | 00:00:00 | 15,00 | 15,63 | 15,00 | 15,39 | 43.200 | | 2002-05-22 | 00:00:00 | 15,41 | 15,52 | 15,10 | 15,30 | 30.000 | | 2002-05-23 | 00:00:00 | 15,26 | 15,47 | 15,16 | 15,16 | 36.500 | | 2002-05-24 | 00:00:00 | 15,16 | 15,23 | 15,10 | 15,14 | 35.600 | | 2002-05-27 | 00:00:00 | 15,05 | 15,25 | 15,05 | 15,10 | 26.900 | | 2002-05-28 | 00:00:00 | 15,20 | 15,35 | 15,08 | 15,09 | 27.800 | | 2002-05-29 | 00:00:00 | 15,08 | 15,18 | 15,08 | 15,08 | 27.900 | | 2002-05-30 | 00:00:00 | 15,05 | 15,35 | 15,05 | 15,20 | 29.000 | | 2002-05-31 | 00:00:00 | 15,30 | 15,50 | 15,15 | 15,50 | 49.800 | | 2002-06-03 | 00:00:00 | 15,25 | 15,36 | 15,10 | 15,13 | 52.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
