(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 | | 2003-10-20 | 00:00:00 | 16,45 | 16,85 | 16,40 | 16,75 | 45.100 | | 2003-10-21 | 00:00:00 | 16,70 | 16,99 | 16,70 | 16,95 | 43.500 | | 2003-10-22 | 00:00:00 | 16,80 | 16,90 | 16,40 | 16,46 | 48.500 | | 2003-10-23 | 00:00:00 | 16,28 | 16,28 | 15,90 | 16,18 | 73.600 | | 2003-10-24 | 00:00:00 | 16,10 | 16,10 | 15,65 | 15,94 | 69.300 | | 2003-10-27 | 00:00:00 | 16,02 | 16,45 | 15,98 | 16,45 | 43.200 | | 2003-10-28 | 00:00:00 | 16,50 | 16,68 | 16,33 | 16,41 | 48.200 | | 2003-10-29 | 00:00:00 | 16,65 | 16,66 | 16,35 | 16,50 | 36.800 | | 2003-10-30 | 00:00:00 | 16,55 | 16,97 | 16,35 | 16,72 | 58.500 | | 2003-10-31 | 00:00:00 | 16,50 | 16,85 | 16,35 | 16,70 | 27.600 | | 2003-11-03 | 00:00:00 | 16,60 | 17,20 | 16,52 | 17,18 | 86.800 | | 2003-11-04 | 00:00:00 | 17,15 | 17,30 | 16,95 | 17,20 | 93.000 | | 2003-11-05 | 00:00:00 | 17,20 | 17,60 | 17,11 | 17,45 | 85.500 | | 2003-11-06 | 00:00:00 | 17,50 | 17,54 | 16,56 | 17,02 | 114.600 | | 2003-11-07 | 00:00:00 | 17,10 | 17,22 | 16,41 | 16,61 | 114.500 | | 2003-11-10 | 00:00:00 | 16,45 | 16,70 | 16,35 | 16,36 | 98.500 | | 2003-11-11 | 00:00:00 | 16,25 | 16,45 | 16,21 | 16,30 | 40.700 | | 2003-11-12 | 00:00:00 | 16,30 | 16,55 | 16,21 | 16,50 | 33.600 | | 2003-11-13 | 00:00:00 | 16,70 | 16,70 | 15,95 | 16,24 | 87.900 | | 2003-11-14 | 00:00:00 | 16,09 | 16,26 | 16,02 | 16,12 | 40.700 | | 2003-11-17 | 00:00:00 | 15,90 | 16,00 | 15,63 | 15,80 | 98.900 | | 2003-11-18 | 00:00:00 | 15,85 | 16,15 | 15,65 | 15,95 | 64.300 | | 2003-11-19 | 00:00:00 | 15,70 | 15,95 | 15,61 | 15,91 | 31.400 | | 2003-11-20 | 00:00:00 | 16,00 | 16,00 | 15,41 | 15,85 | 68.800 | | 2003-11-21 | 00:00:00 | 15,75 | 15,88 | 15,57 | 15,71 | 30.200 | | 2003-11-24 | 00:00:00 | 15,80 | 16,15 | 15,70 | 16,15 | 49.800 | | 2003-11-25 | 00:00:00 | 16,20 | 16,30 | 16,05 | 16,15 | 34.900 | | 2003-11-26 | 00:00:00 | 16,20 | 16,25 | 15,82 | 15,89 | 50.900 | | 2003-11-27 | 00:00:00 | 16,02 | 16,09 | 15,91 | 16,01 | 28.300 | | 2003-11-28 | 00:00:00 | 16,10 | 16,10 | 15,65 | 15,83 | 26.700 | | 2003-12-01 | 00:00:00 | 16,00 | 16,28 | 15,85 | 16,26 | 42.700 | | 2003-12-02 | 00:00:00 | 16,30 | 16,34 | 16,18 | 16,20 | 43.300 | | 2003-12-03 | 00:00:00 | 16,10 | 17,00 | 16,10 | 16,88 | 75.300 | | 2003-12-04 | 00:00:00 | 16,88 | 17,18 | 16,80 | 17,02 | 96.300 | | 2003-12-05 | 00:00:00 | 17,05 | 17,10 | 16,26 | 16,44 | 79.500 | | 2003-12-08 | 00:00:00 | 16,25 | 16,60 | 16,22 | 16,38 | 47.700 | | 2003-12-09 | 00:00:00 | 16,65 | 16,99 | 16,61 | 16,90 | 61.000 | | 2003-12-10 | 00:00:00 | 16,05 | 16,20 | 15,86 | 15,92 | 295.900 | | 2003-12-11 | 00:00:00 | 15,65 | 16,00 | 15,45 | 15,93 | 212.700 | | 2003-12-12 | 00:00:00 | 16,04 | 16,04 | 15,81 | 15,92 | 109.600 | | 2003-12-15 | 00:00:00 | 16,10 | 16,15 | 15,86 | 15,86 | 98.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
