(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-03 | 00:00:00 | 15,25 | 15,36 | 15,10 | 15,13 | 52.500 | | 2002-06-04 | 00:00:00 | 15,05 | 15,30 | 14,93 | 15,01 | 81.300 | | 2002-06-05 | 00:00:00 | 15,12 | 15,25 | 15,05 | 15,06 | 47.300 | | 2002-06-06 | 00:00:00 | 15,20 | 15,47 | 15,00 | 15,30 | 40.100 | | 2002-06-07 | 00:00:00 | 15,00 | 15,10 | 14,55 | 14,90 | 70.200 | | 2002-06-10 | 00:00:00 | 14,85 | 15,02 | 14,65 | 14,79 | 48.500 | | 2002-06-11 | 00:00:00 | 14,75 | 15,09 | 14,75 | 15,05 | 54.400 | | 2002-06-12 | 00:00:00 | 14,72 | 14,95 | 14,72 | 14,80 | 25.600 | | 2002-06-13 | 00:00:00 | 14,85 | 15,02 | 14,77 | 14,87 | 52.500 | | 2002-06-14 | 00:00:00 | 14,75 | 15,00 | 14,10 | 14,40 | 124.400 | | 2002-06-17 | 00:00:00 | 14,20 | 14,40 | 13,60 | 14,05 | 84.000 | | 2002-06-18 | 00:00:00 | 14,01 | 14,01 | 13,55 | 13,67 | 41.200 | | 2002-06-19 | 00:00:00 | 13,50 | 13,90 | 13,05 | 13,80 | 79.200 | | 2002-06-20 | 00:00:00 | 13,70 | 13,90 | 13,22 | 13,30 | 69.600 | | 2002-06-21 | 00:00:00 | 13,25 | 13,70 | 13,15 | 13,25 | 76.400 | | 2002-06-24 | 00:00:00 | 13,10 | 13,45 | 12,60 | 12,75 | 204.500 | | 2002-06-25 | 00:00:00 | 12,70 | 13,15 | 12,70 | 13,10 | 103.700 | | 2002-06-26 | 00:00:00 | 12,65 | 12,85 | 12,20 | 12,85 | 81.300 | | 2002-06-27 | 00:00:00 | 13,00 | 13,00 | 12,35 | 12,50 | 107.600 | | 2002-06-28 | 00:00:00 | 12,77 | 12,85 | 12,50 | 12,82 | 56.500 | | 2002-07-01 | 00:00:00 | 13,00 | 13,00 | 12,60 | 12,70 | 58.200 | | 2002-07-02 | 00:00:00 | 12,60 | 12,65 | 12,15 | 12,30 | 53.000 | | 2002-07-03 | 00:00:00 | 12,40 | 12,80 | 12,15 | 12,80 | 53.900 | | 2002-07-04 | 00:00:00 | 12,80 | 13,25 | 12,70 | 13,20 | 60.300 | | 2002-07-05 | 00:00:00 | 13,20 | 13,35 | 13,05 | 13,30 | 49.800 | | 2002-07-08 | 00:00:00 | 13,40 | 13,45 | 13,20 | 13,35 | 54.200 | | 2002-07-09 | 00:00:00 | 13,50 | 13,77 | 13,40 | 13,55 | 43.100 | | 2002-07-10 | 00:00:00 | 12,60 | 12,70 | 11,93 | 12,08 | 275.500 | | 2002-07-11 | 00:00:00 | 11,95 | 12,10 | 11,65 | 11,90 | 233.400 | | 2002-07-12 | 00:00:00 | 12,35 | 12,35 | 11,51 | 11,78 | 129.900 | | 2002-07-15 | 00:00:00 | 11,70 | 11,70 | 11,15 | 11,20 | 147.900 | | 2002-07-16 | 00:00:00 | 11,45 | 11,60 | 10,60 | 10,95 | 180.000 | | 2002-07-17 | 00:00:00 | 11,10 | 11,12 | 10,80 | 11,00 | 141.300 | | 2002-07-18 | 00:00:00 | 11,20 | 11,40 | 10,85 | 10,89 | 111.600 | | 2002-07-19 | 00:00:00 | 10,78 | 10,80 | 10,29 | 10,55 | 207.700 | | 2002-07-22 | 00:00:00 | 10,25 | 10,60 | 9,85 | 10,05 | 156.400 | | 2002-07-23 | 00:00:00 | 10,30 | 10,48 | 9,63 | 9,70 | 222.500 | | 2002-07-24 | 00:00:00 | 9,60 | 9,85 | 9,29 | 9,85 | 314.700 | | 2002-07-25 | 00:00:00 | 10,30 | 10,30 | 9,50 | 9,70 | 200.200 | | 2002-07-26 | 00:00:00 | 9,60 | 9,70 | 9,00 | 9,45 | 201.600 | | 2002-07-29 | 00:00:00 | 9,80 | 10,28 | 9,65 | 10,25 | 138.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
