(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 | | 2003-08-25 | 00:00:00 | 14,85 | 14,85 | 14,42 | 14,45 | 73.900 | | 2003-08-26 | 00:00:00 | 14,60 | 14,65 | 13,76 | 13,93 | 119.900 | | 2003-08-27 | 00:00:00 | 14,00 | 14,46 | 13,90 | 14,33 | 56.000 | | 2003-08-28 | 00:00:00 | 14,47 | 14,88 | 14,35 | 14,65 | 52.000 | | 2003-08-29 | 00:00:00 | 14,60 | 14,70 | 14,48 | 14,65 | 37.900 | | 2003-09-01 | 00:00:00 | 14,70 | 14,75 | 14,55 | 14,67 | 34.600 | | 2003-09-02 | 00:00:00 | 14,50 | 14,90 | 14,50 | 14,87 | 52.900 | | 2003-09-03 | 00:00:00 | 15,00 | 15,80 | 14,90 | 15,45 | 136.700 | | 2003-09-04 | 00:00:00 | 15,56 | 15,72 | 15,45 | 15,70 | 72.900 | | 2003-09-05 | 00:00:00 | 15,72 | 15,74 | 15,36 | 15,52 | 63.800 | | 2003-09-08 | 00:00:00 | 15,65 | 15,73 | 15,40 | 15,50 | 61.000 | | 2003-09-09 | 00:00:00 | 15,55 | 15,64 | 15,15 | 15,40 | 45.100 | | 2003-09-10 | 00:00:00 | 15,35 | 15,48 | 14,87 | 14,95 | 82.600 | | 2003-09-11 | 00:00:00 | 14,90 | 14,99 | 14,81 | 14,98 | 41.000 | | 2003-09-12 | 00:00:00 | 15,20 | 15,40 | 15,02 | 15,12 | 28.600 | | 2003-09-15 | 00:00:00 | 15,20 | 15,23 | 14,91 | 15,15 | 38.700 | | 2003-09-16 | 00:00:00 | 15,15 | 15,27 | 15,10 | 15,22 | 26.100 | | 2003-09-17 | 00:00:00 | 15,30 | 15,30 | 15,02 | 15,20 | 49.900 | | 2003-09-18 | 00:00:00 | 15,10 | 15,30 | 15,02 | 15,25 | 25.100 | | 2003-09-19 | 00:00:00 | 15,25 | 15,25 | 15,05 | 15,17 | 37.900 | | 2003-09-22 | 00:00:00 | 15,00 | 15,00 | 14,68 | 14,68 | 68.500 | | 2003-09-23 | 00:00:00 | 14,90 | 14,90 | 14,32 | 14,42 | 60.000 | | 2003-09-24 | 00:00:00 | 14,40 | 14,74 | 13,65 | 13,80 | 103.900 | | 2003-09-25 | 00:00:00 | 14,05 | 14,55 | 14,05 | 14,45 | 62.600 | | 2003-09-26 | 00:00:00 | 14,40 | 14,80 | 14,30 | 14,75 | 43.200 | | 2003-09-29 | 00:00:00 | 14,90 | 15,05 | 14,60 | 14,80 | 51.900 | | 2003-09-30 | 00:00:00 | 14,90 | 14,92 | 14,40 | 14,50 | 67.100 | | 2003-10-01 | 00:00:00 | 14,65 | 14,85 | 14,45 | 14,85 | 30.000 | | 2003-10-02 | 00:00:00 | 14,90 | 15,68 | 14,85 | 15,45 | 105.400 | | 2003-10-03 | 00:00:00 | 15,55 | 15,70 | 15,30 | 15,70 | 14.900 | | 2003-10-06 | 00:00:00 | 15,50 | 15,64 | 15,40 | 15,64 | 135.800 | | 2003-10-07 | 00:00:00 | 15,62 | 15,70 | 15,45 | 15,70 | 51.600 | | 2003-10-08 | 00:00:00 | 15,80 | 16,52 | 15,75 | 16,20 | 157.800 | | 2003-10-09 | 00:00:00 | 16,30 | 16,78 | 16,30 | 16,40 | 119.000 | | 2003-10-10 | 00:00:00 | 16,45 | 17,05 | 16,40 | 16,77 | 99.700 | | 2003-10-13 | 00:00:00 | 16,90 | 17,13 | 16,80 | 17,00 | 95.700 | | 2003-10-14 | 00:00:00 | 16,90 | 17,05 | 16,75 | 16,95 | 92.800 | | 2003-10-15 | 00:00:00 | 17,15 | 17,15 | 16,90 | 17,02 | 68.200 | | 2003-10-16 | 00:00:00 | 17,00 | 17,17 | 16,35 | 16,78 | 87.300 | | 2003-10-17 | 00:00:00 | 16,70 | 16,75 | 16,45 | 16,50 | 43.800 | | 2003-10-20 | 00:00:00 | 16,45 | 16,85 | 16,40 | 16,75 | 45.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
