(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-29 | 00:00:00 | 9,80 | 10,28 | 9,65 | 10,25 | 138.300 | | 2002-07-30 | 00:00:00 | 10,20 | 10,37 | 9,96 | 10,37 | 95.500 | | 2002-07-31 | 00:00:00 | 10,60 | 10,60 | 10,13 | 10,32 | 123.400 | | 2002-08-01 | 00:00:00 | 10,20 | 10,65 | 10,00 | 10,20 | 124.200 | | 2002-08-02 | 00:00:00 | 10,30 | 10,50 | 10,20 | 10,40 | 64.900 | | 2002-08-05 | 00:00:00 | 10,55 | 10,58 | 9,97 | 10,10 | 86.000 | | 2002-08-06 | 00:00:00 | 9,98 | 10,55 | 9,80 | 10,32 | 106.500 | | 2002-08-07 | 00:00:00 | 10,45 | 10,45 | 10,01 | 10,10 | 63.200 | | 2002-08-08 | 00:00:00 | 10,10 | 10,30 | 10,08 | 10,20 | 47.100 | | 2002-08-09 | 00:00:00 | 10,40 | 10,49 | 10,21 | 10,30 | 87.900 | | 2002-08-12 | 00:00:00 | 10,40 | 10,40 | 10,25 | 10,30 | 45.700 | | 2002-08-13 | 00:00:00 | 10,45 | 10,50 | 10,21 | 10,38 | 48.600 | | 2002-08-14 | 00:00:00 | 10,22 | 10,35 | 10,08 | 10,25 | 72.000 | | 2002-08-15 | 00:00:00 | 10,40 | 10,50 | 10,25 | 10,30 | 42.500 | | 2002-08-16 | 00:00:00 | 10,35 | 10,50 | 10,22 | 10,40 | 31.100 | | 2002-08-19 | 00:00:00 | 10,40 | 10,75 | 10,30 | 10,65 | 71.800 | | 2002-08-20 | 00:00:00 | 10,80 | 10,80 | 10,51 | 10,52 | 48.600 | | 2002-08-21 | 00:00:00 | 10,55 | 10,85 | 10,55 | 10,70 | 41.800 | | 2002-08-22 | 00:00:00 | 10,80 | 10,88 | 10,70 | 10,80 | 38.300 | | 2002-08-23 | 00:00:00 | 10,90 | 11,10 | 10,78 | 11,00 | 84.200 | | 2002-08-26 | 00:00:00 | 11,05 | 11,30 | 10,80 | 10,90 | 54.100 | | 2002-08-27 | 00:00:00 | 10,96 | 11,15 | 10,90 | 11,05 | 44.200 | | 2002-08-28 | 00:00:00 | 11,05 | 11,15 | 10,85 | 10,90 | 64.600 | | 2002-08-29 | 00:00:00 | 10,95 | 11,05 | 10,70 | 10,95 | 48.500 | | 2002-08-30 | 00:00:00 | 10,90 | 11,10 | 10,80 | 11,05 | 22.300 | | 2002-09-02 | 00:00:00 | 11,20 | 11,20 | 10,95 | 11,08 | 26.000 | | 2002-09-03 | 00:00:00 | 11,00 | 11,00 | 10,55 | 10,55 | 37.900 | | 2002-09-04 | 00:00:00 | 10,53 | 10,85 | 10,45 | 10,60 | 67.800 | | 2002-09-05 | 00:00:00 | 10,80 | 10,80 | 10,45 | 10,55 | 60.800 | | 2002-09-06 | 00:00:00 | 10,55 | 10,85 | 10,55 | 10,80 | 41.100 | | 2002-09-09 | 00:00:00 | 10,85 | 10,85 | 10,40 | 10,55 | 51.800 | | 2002-09-10 | 00:00:00 | 10,55 | 10,80 | 10,55 | 10,55 | 32.300 | | 2002-09-11 | 00:00:00 | 10,65 | 10,95 | 10,55 | 10,75 | 25.200 | | 2002-09-12 | 00:00:00 | 10,75 | 10,75 | 10,15 | 10,40 | 44.800 | | 2002-09-13 | 00:00:00 | 10,15 | 10,37 | 9,90 | 10,30 | 45.100 | | 2002-09-16 | 00:00:00 | 10,20 | 10,25 | 10,02 | 10,02 | 29.700 | | 2002-09-17 | 00:00:00 | 10,25 | 10,35 | 9,80 | 9,95 | 69.000 | | 2002-09-18 | 00:00:00 | 9,85 | 9,85 | 9,55 | 9,70 | 124.300 | | 2002-09-19 | 00:00:00 | 9,65 | 9,75 | 9,51 | 9,70 | 72.100 | | 2002-09-20 | 00:00:00 | 9,65 | 9,80 | 9,40 | 9,70 | 90.400 | | 2002-09-23 | 00:00:00 | 9,40 | 9,65 | 9,25 | 9,35 | 53.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
