(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-27 | 00:00:00 | 17,41 | 17,41 | 17,06 | 17,20 | 50.400 | | 2001-08-28 | 00:00:00 | 17,12 | 17,43 | 17,10 | 17,21 | 55.200 | | 2001-08-29 | 00:00:00 | 17,21 | 17,25 | 16,85 | 17,00 | 62.400 | | 2001-08-30 | 00:00:00 | 16,75 | 16,89 | 16,10 | 16,55 | 114.500 | | 2001-08-31 | 00:00:00 | 16,30 | 16,70 | 16,15 | 16,21 | 71.900 | | 2001-09-03 | 00:00:00 | 16,20 | 16,25 | 15,55 | 15,91 | 85.800 | | 2001-09-04 | 00:00:00 | 16,05 | 16,28 | 15,71 | 16,10 | 72.500 | | 2001-09-05 | 00:00:00 | 16,00 | 16,15 | 15,62 | 15,74 | 47.500 | | 2001-09-06 | 00:00:00 | 15,61 | 15,76 | 14,71 | 14,76 | 154.800 | | 2001-09-07 | 00:00:00 | 14,71 | 14,99 | 14,55 | 14,85 | 116.200 | | 2001-09-10 | 00:00:00 | 14,51 | 14,77 | 14,21 | 14,70 | 153.300 | | 2001-09-11 | 00:00:00 | 14,71 | 15,15 | 11,50 | 13,65 | 172.400 | | 2001-09-12 | 00:00:00 | 12,50 | 14,24 | 12,50 | 13,90 | 178.100 | | 2001-09-13 | 00:00:00 | 14,00 | 14,00 | 13,51 | 13,65 | 74.600 | | 2001-09-14 | 00:00:00 | 13,90 | 14,08 | 12,90 | 13,05 | 181.800 | | 2001-09-17 | 00:00:00 | 12,85 | 13,45 | 12,32 | 13,13 | 164.500 | | 2001-09-18 | 00:00:00 | 13,25 | 14,08 | 13,06 | 13,82 | 81.000 | | 2001-09-19 | 00:00:00 | 13,90 | 14,85 | 13,80 | 14,29 | 201.900 | | 2001-09-20 | 00:00:00 | 14,65 | 14,65 | 14,10 | 14,20 | 101.600 | | 2001-09-21 | 00:00:00 | 14,05 | 14,40 | 13,70 | 14,40 | 204.500 | | 2001-09-24 | 00:00:00 | 15,15 | 15,49 | 14,55 | 15,15 | 93.500 | | 2001-09-25 | 00:00:00 | 15,25 | 15,45 | 14,81 | 14,90 | 78.900 | | 2001-09-26 | 00:00:00 | 15,10 | 15,35 | 14,90 | 14,90 | 86.100 | | 2001-09-27 | 00:00:00 | 14,95 | 15,75 | 14,90 | 15,65 | 113.100 | | 2001-09-28 | 00:00:00 | 15,65 | 15,65 | 15,65 | 15,65 | 0 | | 2001-10-01 | 00:00:00 | 16,30 | 16,50 | 15,60 | 15,80 | 96.400 | | 2001-10-02 | 00:00:00 | 16,01 | 16,90 | 16,01 | 16,50 | 93.100 | | 2001-10-03 | 00:00:00 | 16,65 | 16,85 | 16,60 | 16,85 | 9.600 | | 2001-10-04 | 00:00:00 | 17,00 | 17,05 | 16,42 | 16,79 | 64.200 | | 2001-10-05 | 00:00:00 | 16,60 | 17,10 | 16,60 | 17,03 | 80.400 | | 2001-10-08 | 00:00:00 | 16,50 | 17,14 | 16,50 | 17,06 | 78.100 | | 2001-10-09 | 00:00:00 | 17,19 | 17,20 | 16,95 | 17,10 | 54.200 | | 2001-10-10 | 00:00:00 | 17,15 | 17,40 | 17,00 | 17,20 | 52.200 | | 2001-10-11 | 00:00:00 | 17,40 | 17,68 | 17,13 | 17,40 | 70.900 | | 2001-10-12 | 00:00:00 | 17,50 | 17,58 | 17,10 | 17,15 | 61.700 | | 2001-10-15 | 00:00:00 | 16,95 | 17,24 | 16,85 | 17,01 | 54.100 | | 2001-10-16 | 00:00:00 | 17,01 | 17,01 | 17,01 | 17,01 | 0 | | 2001-10-17 | 00:00:00 | 16,54 | 16,99 | 15,81 | 16,00 | 89.400 | | 2001-10-18 | 00:00:00 | 15,90 | 16,20 | 15,45 | 16,10 | 81.100 | | 2001-10-19 | 00:00:00 | 16,00 | 16,18 | 15,90 | 16,05 | 29.400 | | 2001-10-22 | 00:00:00 | 16,05 | 16,40 | 15,92 | 16,40 | 43.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
