(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 | | 2002-09-23 | 00:00:00 | 9,40 | 9,65 | 9,25 | 9,35 | 53.800 | | 2002-09-24 | 00:00:00 | 9,30 | 9,55 | 8,71 | 8,90 | 112.600 | | 2002-09-25 | 00:00:00 | 8,80 | 9,50 | 8,80 | 9,30 | 85.300 | | 2002-09-26 | 00:00:00 | 9,30 | 9,70 | 8,95 | 9,40 | 70.800 | | 2002-09-27 | 00:00:00 | 9,30 | 9,30 | 9,00 | 9,05 | 32.500 | | 2002-09-30 | 00:00:00 | 9,00 | 9,08 | 8,25 | 8,45 | 58.900 | | 2002-10-01 | 00:00:00 | 8,60 | 9,05 | 8,37 | 8,55 | 59.700 | | 2002-10-02 | 00:00:00 | 8,90 | 9,00 | 8,50 | 8,90 | 54.000 | | 2002-10-03 | 00:00:00 | 8,55 | 8,80 | 8,55 | 8,60 | 6.200 | | 2002-10-04 | 00:00:00 | 8,50 | 8,80 | 8,37 | 8,60 | 34.600 | | 2002-10-07 | 00:00:00 | 8,60 | 8,68 | 8,05 | 8,30 | 58.300 | | 2002-10-08 | 00:00:00 | 8,35 | 8,40 | 8,05 | 8,20 | 65.600 | | 2002-10-09 | 00:00:00 | 8,25 | 8,30 | 8,10 | 8,12 | 45.800 | | 2002-10-10 | 00:00:00 | 8,11 | 8,40 | 7,70 | 8,10 | 115.200 | | 2002-10-11 | 00:00:00 | 8,23 | 8,70 | 8,00 | 8,70 | 144.200 | | 2002-10-14 | 00:00:00 | 8,60 | 8,98 | 8,50 | 8,90 | 66.500 | | 2002-10-15 | 00:00:00 | 8,96 | 9,40 | 8,96 | 9,30 | 67.400 | | 2002-10-16 | 00:00:00 | 9,35 | 9,90 | 9,20 | 9,70 | 77.100 | | 2002-10-17 | 00:00:00 | 9,80 | 10,20 | 9,80 | 9,95 | 58.400 | | 2002-10-18 | 00:00:00 | 10,25 | 10,55 | 9,95 | 10,40 | 82.900 | | 2002-10-21 | 00:00:00 | 10,35 | 10,55 | 10,02 | 10,30 | 59.200 | | 2002-10-22 | 00:00:00 | 10,00 | 10,13 | 9,85 | 10,00 | 100.200 | | 2002-10-23 | 00:00:00 | 10,05 | 10,10 | 9,65 | 9,75 | 45.400 | | 2002-10-24 | 00:00:00 | 9,75 | 9,95 | 9,60 | 9,75 | 34.300 | | 2002-10-25 | 00:00:00 | 9,65 | 9,70 | 9,10 | 9,40 | 69.500 | | 2002-10-28 | 00:00:00 | 10,00 | 10,13 | 9,60 | 10,10 | 85.800 | | 2002-10-29 | 00:00:00 | 10,05 | 10,30 | 9,65 | 9,85 | 52.400 | | 2002-10-30 | 00:00:00 | 9,90 | 10,00 | 9,20 | 9,78 | 87.400 | | 2002-10-31 | 00:00:00 | 9,90 | 10,18 | 9,80 | 10,13 | 78.900 | | 2002-11-01 | 00:00:00 | 10,40 | 10,40 | 10,00 | 10,00 | 29.600 | | 2002-11-04 | 00:00:00 | 10,40 | 10,50 | 10,02 | 10,25 | 82.800 | | 2002-11-05 | 00:00:00 | 10,20 | 10,45 | 10,01 | 10,14 | 74.100 | | 2002-11-06 | 00:00:00 | 10,25 | 10,50 | 10,15 | 10,35 | 99.500 | | 2002-11-07 | 00:00:00 | 10,50 | 10,55 | 9,96 | 10,05 | 71.400 | | 2002-11-08 | 00:00:00 | 10,07 | 10,40 | 10,05 | 10,10 | 25.000 | | 2002-11-11 | 00:00:00 | 10,16 | 10,24 | 9,97 | 9,97 | 33.700 | | 2002-11-12 | 00:00:00 | 10,00 | 10,90 | 10,00 | 10,65 | 97.500 | | 2002-11-13 | 00:00:00 | 10,60 | 10,65 | 10,20 | 10,56 | 45.500 | | 2002-11-14 | 00:00:00 | 10,35 | 10,90 | 10,35 | 10,77 | 83.700 | | 2002-11-15 | 00:00:00 | 10,80 | 11,08 | 10,76 | 10,85 | 52.000 | | 2002-11-18 | 00:00:00 | 10,90 | 11,42 | 10,90 | 11,33 | 86.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
