(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-18 | 00:00:00 | 10,90 | 11,42 | 10,90 | 11,33 | 86.600 | | 2002-11-19 | 00:00:00 | 11,20 | 11,45 | 10,90 | 11,20 | 62.700 | | 2002-11-20 | 00:00:00 | 11,20 | 11,35 | 10,55 | 10,98 | 39.200 | | 2002-11-21 | 00:00:00 | 11,10 | 11,30 | 11,05 | 11,15 | 55.200 | | 2002-11-22 | 00:00:00 | 11,20 | 11,25 | 10,90 | 11,10 | 50.500 | | 2002-11-25 | 00:00:00 | 11,12 | 11,24 | 11,10 | 11,10 | 43.600 | | 2002-11-26 | 00:00:00 | 11,00 | 11,10 | 10,85 | 10,90 | 24.700 | | 2002-11-27 | 00:00:00 | 10,80 | 10,91 | 10,65 | 10,90 | 32.600 | | 2002-11-28 | 00:00:00 | 10,90 | 10,97 | 10,75 | 10,80 | 28.000 | | 2002-11-29 | 00:00:00 | 10,90 | 10,90 | 10,72 | 10,72 | 45.600 | | 2002-12-02 | 00:00:00 | 10,70 | 10,95 | 10,70 | 10,85 | 68.200 | | 2002-12-03 | 00:00:00 | 10,80 | 10,80 | 10,45 | 10,50 | 70.400 | | 2002-12-04 | 00:00:00 | 10,40 | 10,70 | 10,40 | 10,65 | 38.700 | | 2002-12-05 | 00:00:00 | 10,65 | 10,80 | 10,40 | 10,40 | 40.400 | | 2002-12-06 | 00:00:00 | 10,38 | 10,50 | 10,17 | 10,30 | 48.100 | | 2002-12-09 | 00:00:00 | 10,30 | 10,38 | 10,13 | 10,16 | 22.900 | | 2002-12-10 | 00:00:00 | 10,12 | 10,35 | 10,12 | 10,30 | 30.200 | | 2002-12-11 | 00:00:00 | 10,20 | 10,50 | 10,03 | 10,20 | 38.500 | | 2002-12-12 | 00:00:00 | 10,15 | 10,30 | 10,13 | 10,21 | 26.400 | | 2002-12-13 | 00:00:00 | 10,20 | 10,25 | 9,90 | 10,05 | 52.700 | | 2002-12-16 | 00:00:00 | 10,00 | 10,33 | 10,00 | 10,20 | 41.300 | | 2002-12-17 | 00:00:00 | 10,28 | 10,35 | 10,10 | 10,15 | 35.700 | | 2002-12-18 | 00:00:00 | 10,12 | 10,20 | 9,95 | 10,02 | 42.600 | | 2002-12-19 | 00:00:00 | 10,00 | 10,20 | 9,95 | 10,10 | 42.100 | | 2002-12-20 | 00:00:00 | 10,00 | 10,10 | 9,96 | 10,00 | 41.000 | | 2002-12-23 | 00:00:00 | 10,30 | 10,45 | 10,00 | 10,00 | 62.500 | | 2002-12-24 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 0 | | 2002-12-25 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 0 | | 2002-12-26 | 00:00:00 | 10,00 | 10,00 | 10,00 | 10,00 | 0 | | 2002-12-27 | 00:00:00 | 10,00 | 10,20 | 9,98 | 10,00 | 46.100 | | 2002-12-30 | 00:00:00 | 10,00 | 10,20 | 9,95 | 10,01 | 29.300 | | 2002-12-31 | 00:00:00 | 10,01 | 10,01 | 10,01 | 10,01 | 0 | | 2003-01-01 | 00:00:00 | 10,01 | 10,01 | 10,01 | 10,01 | 0 | | 2003-01-02 | 00:00:00 | 10,15 | 10,50 | 10,06 | 10,48 | 56.300 | | 2003-01-03 | 00:00:00 | 10,65 | 10,98 | 10,45 | 10,88 | 69.500 | | 2003-01-06 | 00:00:00 | 10,90 | 11,11 | 10,63 | 10,82 | 34.900 | | 2003-01-07 | 00:00:00 | 10,90 | 10,90 | 10,45 | 10,50 | 41.200 | | 2003-01-08 | 00:00:00 | 10,37 | 10,50 | 10,31 | 10,40 | 56.600 | | 2003-01-09 | 00:00:00 | 10,35 | 10,68 | 10,35 | 10,57 | 47.300 | | 2003-01-10 | 00:00:00 | 10,62 | 10,65 | 10,35 | 10,60 | 32.800 | | 2003-01-13 | 00:00:00 | 10,40 | 10,88 | 10,40 | 10,55 | 45.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
