(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-03-12 | 00:00:00 | 22,72 | 22,85 | 22,60 | 22,66 | 82.100 | 2001-03-13 | 00:00:00 | 22,52 | 22,70 | 22,37 | 22,62 | 140.200 | 2001-03-14 | 00:00:00 | 22,62 | 22,62 | 22,62 | 22,62 | 0 | 2001-03-15 | 00:00:00 | 22,15 | 22,70 | 22,11 | 22,30 | 167.400 | 2001-03-16 | 00:00:00 | 22,50 | 22,90 | 22,01 | 22,23 | 96.000 | 2001-03-19 | 00:00:00 | 21,30 | 21,78 | 21,15 | 21,41 | 218.000 | 2001-03-20 | 00:00:00 | 21,58 | 21,65 | 20,72 | 20,90 | 201.500 | 2001-03-21 | 00:00:00 | 20,40 | 20,70 | 19,55 | 19,95 | 344.200 | 2001-03-22 | 00:00:00 | 19,55 | 19,95 | 18,80 | 19,06 | 254.600 | 2001-03-23 | 00:00:00 | 19,30 | 20,18 | 18,70 | 19,10 | 200.200 | 2001-03-26 | 00:00:00 | 19,80 | 20,03 | 19,01 | 20,03 | 154.800 | 2001-03-27 | 00:00:00 | 20,00 | 20,00 | 19,40 | 19,75 | 72.200 | 2001-03-28 | 00:00:00 | 19,88 | 20,13 | 19,42 | 20,09 | 94.500 | 2001-03-29 | 00:00:00 | 20,09 | 20,19 | 19,80 | 20,10 | 55.700 | 2001-03-30 | 00:00:00 | 20,04 | 20,38 | 19,80 | 19,95 | 55.100 | 2001-04-02 | 00:00:00 | 19,75 | 19,86 | 19,35 | 19,48 | 51.600 | 2001-04-03 | 00:00:00 | 19,40 | 19,55 | 18,80 | 18,80 | 99.700 | 2001-04-04 | 00:00:00 | 18,60 | 18,77 | 17,70 | 18,25 | 126.800 | 2001-04-05 | 00:00:00 | 18,05 | 18,25 | 17,80 | 17,97 | 118.400 | 2001-04-06 | 00:00:00 | 18,00 | 18,50 | 17,95 | 18,35 | 77.500 | 2001-04-09 | 00:00:00 | 18,55 | 19,10 | 18,35 | 19,01 | 80.800 | 2001-04-10 | 00:00:00 | 19,10 | 19,58 | 18,95 | 19,15 | 46.000 | 2001-04-11 | 00:00:00 | 19,05 | 19,20 | 18,51 | 18,51 | 62.200 | 2001-04-12 | 00:00:00 | 18,80 | 18,80 | 18,16 | 18,49 | 94.200 | 2001-04-13 | 00:00:00 | 18,49 | 18,49 | 18,49 | 18,49 | 0 | 2001-04-16 | 00:00:00 | 18,49 | 18,49 | 18,49 | 18,49 | 0 | 2001-04-17 | 00:00:00 | 18,60 | 18,85 | 18,40 | 18,45 | 55.900 | 2001-04-18 | 00:00:00 | 18,35 | 19,10 | 18,35 | 18,56 | 63.500 | 2001-04-19 | 00:00:00 | 18,80 | 18,95 | 18,60 | 18,72 | 75.100 | 2001-04-20 | 00:00:00 | 18,70 | 19,19 | 18,51 | 18,62 | 105.200 | 2001-04-23 | 00:00:00 | 18,71 | 18,73 | 18,31 | 18,36 | 84.800 | 2001-04-24 | 00:00:00 | 18,35 | 18,79 | 18,35 | 18,65 | 54.000 | 2001-04-25 | 00:00:00 | 18,70 | 18,70 | 18,45 | 18,60 | 78.400 | 2001-04-26 | 00:00:00 | 18,60 | 18,78 | 18,47 | 18,63 | 42.500 | 2001-04-27 | 00:00:00 | 18,75 | 18,95 | 18,55 | 18,80 | 42.700 | 2001-04-30 | 00:00:00 | 19,09 | 19,20 | 18,91 | 19,11 | 81.400 | 2001-05-01 | 00:00:00 | 19,11 | 19,11 | 19,11 | 19,11 | 0 | 2001-05-02 | 00:00:00 | 19,20 | 19,20 | 17,92 | 18,06 | 218.800 | 2001-05-03 | 00:00:00 | 18,30 | 18,35 | 17,80 | 18,13 | 338.300 | 2001-05-04 | 00:00:00 | 18,15 | 18,15 | 17,88 | 18,17 | 161.800 | 2001-05-07 | 00:00:00 | 18,17 | 18,17 | 18,17 | 18,17 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|