(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-07 | 00:00:00 | 18,17 | 18,17 | 18,17 | 18,17 | 0 | | 2001-05-08 | 00:00:00 | 18,15 | 18,15 | 17,40 | 17,65 | 192.700 | | 2001-05-09 | 00:00:00 | 17,65 | 17,65 | 17,65 | 17,65 | 0 | | 2001-05-10 | 00:00:00 | 17,83 | 18,40 | 17,80 | 18,26 | 88.100 | | 2001-05-11 | 00:00:00 | 18,26 | 18,26 | 18,26 | 18,26 | 0 | | 2001-05-14 | 00:00:00 | 18,35 | 18,69 | 18,21 | 18,41 | 81.200 | | 2001-05-15 | 00:00:00 | 18,39 | 18,69 | 18,32 | 18,62 | 78.800 | | 2001-05-16 | 00:00:00 | 18,74 | 18,74 | 18,15 | 18,41 | 94.600 | | 2001-05-17 | 00:00:00 | 18,79 | 18,94 | 18,40 | 18,70 | 86.200 | | 2001-05-18 | 00:00:00 | 18,56 | 18,58 | 18,11 | 18,40 | 95.800 | | 2001-05-21 | 00:00:00 | 18,61 | 18,74 | 18,51 | 18,65 | 73.400 | | 2001-05-22 | 00:00:00 | 18,74 | 18,87 | 18,57 | 18,75 | 81.400 | | 2001-05-23 | 00:00:00 | 18,87 | 18,89 | 18,61 | 18,70 | 70.200 | | 2001-05-24 | 00:00:00 | 18,61 | 18,79 | 18,55 | 18,55 | 7.900 | | 2001-05-25 | 00:00:00 | 18,51 | 18,78 | 18,35 | 18,60 | 55.000 | | 2001-05-28 | 00:00:00 | 18,78 | 18,78 | 18,31 | 18,42 | 51.500 | | 2001-05-29 | 00:00:00 | 18,40 | 18,50 | 17,91 | 18,11 | 107.100 | | 2001-05-30 | 00:00:00 | 18,28 | 18,35 | 18,01 | 18,11 | 57.200 | | 2001-05-31 | 00:00:00 | 18,01 | 18,45 | 18,01 | 18,07 | 62.300 | | 2001-06-01 | 00:00:00 | 18,30 | 18,34 | 18,02 | 18,28 | 52.600 | | 2001-06-04 | 00:00:00 | 18,11 | 18,29 | 18,11 | 18,29 | 9.000 | | 2001-06-05 | 00:00:00 | 18,34 | 18,75 | 18,25 | 18,52 | 73.500 | | 2001-06-06 | 00:00:00 | 18,81 | 19,05 | 18,60 | 18,77 | 84.000 | | 2001-06-07 | 00:00:00 | 19,05 | 19,10 | 18,77 | 18,90 | 51.200 | | 2001-06-08 | 00:00:00 | 19,18 | 19,18 | 18,55 | 18,55 | 55.800 | | 2001-06-11 | 00:00:00 | 18,51 | 18,77 | 18,25 | 18,37 | 75.900 | | 2001-06-12 | 00:00:00 | 18,44 | 18,48 | 18,06 | 18,12 | 50.600 | | 2001-06-13 | 00:00:00 | 18,20 | 18,30 | 18,06 | 18,10 | 50.500 | | 2001-06-14 | 00:00:00 | 18,10 | 18,10 | 17,91 | 17,97 | 45.300 | | 2001-06-15 | 00:00:00 | 17,90 | 18,05 | 17,81 | 18,00 | 70.500 | | 2001-06-18 | 00:00:00 | 18,00 | 18,29 | 17,90 | 18,00 | 42.600 | | 2001-06-19 | 00:00:00 | 17,90 | 18,20 | 17,90 | 18,05 | 50.600 | | 2001-06-20 | 00:00:00 | 18,05 | 18,30 | 18,05 | 18,05 | 66.600 | | 2001-06-21 | 00:00:00 | 18,30 | 18,40 | 18,12 | 18,30 | 61.300 | | 2001-06-22 | 00:00:00 | 18,30 | 18,35 | 17,90 | 18,07 | 74.600 | | 2001-06-25 | 00:00:00 | 18,01 | 18,45 | 18,01 | 18,30 | 70.600 | | 2001-06-26 | 00:00:00 | 18,25 | 18,45 | 18,10 | 18,20 | 50.800 | | 2001-06-27 | 00:00:00 | 18,28 | 18,80 | 18,15 | 18,75 | 99.800 | | 2001-06-28 | 00:00:00 | 18,60 | 18,69 | 18,32 | 18,60 | 80.800 | | 2001-06-29 | 00:00:00 | 18,70 | 18,80 | 18,51 | 18,70 | 87.000 | | 2001-07-02 | 00:00:00 | 18,75 | 19,10 | 18,60 | 18,91 | 75.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
