(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-22 | 00:00:00 | 16,05 | 16,40 | 15,92 | 16,40 | 43.700 | | 2001-10-23 | 00:00:00 | 16,55 | 16,55 | 16,01 | 16,11 | 71.000 | | 2001-10-24 | 00:00:00 | 16,10 | 16,44 | 15,75 | 16,03 | 78.300 | | 2001-10-25 | 00:00:00 | 16,10 | 16,12 | 15,26 | 15,71 | 81.800 | | 2001-10-26 | 00:00:00 | 15,71 | 15,71 | 15,71 | 15,71 | 0 | | 2001-10-29 | 00:00:00 | 15,72 | 15,75 | 15,26 | 15,42 | 55.700 | | 2001-10-30 | 00:00:00 | 15,35 | 15,95 | 15,35 | 15,51 | 118.700 | | 2001-10-31 | 00:00:00 | 15,43 | 16,35 | 15,43 | 15,75 | 79.600 | | 2001-11-01 | 00:00:00 | 15,80 | 16,30 | 15,80 | 16,06 | 30.500 | | 2001-11-02 | 00:00:00 | 16,29 | 16,29 | 15,06 | 15,27 | 103.900 | | 2001-11-05 | 00:00:00 | 15,90 | 16,19 | 15,72 | 16,10 | 99.900 | | 2001-11-06 | 00:00:00 | 16,10 | 16,33 | 15,81 | 15,82 | 60.000 | | 2001-11-07 | 00:00:00 | 16,13 | 16,13 | 15,41 | 15,70 | 86.800 | | 2001-11-08 | 00:00:00 | 16,45 | 16,45 | 15,72 | 16,03 | 178.000 | | 2001-11-09 | 00:00:00 | 16,17 | 16,17 | 15,71 | 15,80 | 121.900 | | 2001-11-12 | 00:00:00 | 15,98 | 15,99 | 15,29 | 15,75 | 132.600 | | 2001-11-13 | 00:00:00 | 15,99 | 16,40 | 15,75 | 16,40 | 136.100 | | 2001-11-14 | 00:00:00 | 16,30 | 16,83 | 16,01 | 16,15 | 157.600 | | 2001-11-15 | 00:00:00 | 16,25 | 16,30 | 15,85 | 15,96 | 180.500 | | 2001-11-16 | 00:00:00 | 15,92 | 16,03 | 15,56 | 15,90 | 196.100 | | 2001-11-19 | 00:00:00 | 15,90 | 16,03 | 15,75 | 15,95 | 318.000 | | 2001-11-20 | 00:00:00 | 16,02 | 16,04 | 15,82 | 15,95 | 267.400 | | 2001-11-21 | 00:00:00 | 16,07 | 16,48 | 15,86 | 16,09 | 93.300 | | 2001-11-22 | 00:00:00 | 16,10 | 16,12 | 15,90 | 16,09 | 55.400 | | 2001-11-23 | 00:00:00 | 16,00 | 16,10 | 15,76 | 16,05 | 66.100 | | 2001-11-26 | 00:00:00 | 16,05 | 16,29 | 15,86 | 16,01 | 86.800 | | 2001-11-27 | 00:00:00 | 16,01 | 16,15 | 15,71 | 15,85 | 60.900 | | 2001-11-28 | 00:00:00 | 15,80 | 15,95 | 15,61 | 15,75 | 67.700 | | 2001-11-29 | 00:00:00 | 15,80 | 16,08 | 15,70 | 15,95 | 59.400 | | 2001-11-30 | 00:00:00 | 16,00 | 16,00 | 15,42 | 15,70 | 112.100 | | 2001-12-03 | 00:00:00 | 15,89 | 15,89 | 15,31 | 15,65 | 108.100 | | 2001-12-04 | 00:00:00 | 15,70 | 15,94 | 15,41 | 15,78 | 84.300 | | 2001-12-05 | 00:00:00 | 15,89 | 15,94 | 15,55 | 15,94 | 91.500 | | 2001-12-06 | 00:00:00 | 16,00 | 16,04 | 15,81 | 15,94 | 115.600 | | 2001-12-07 | 00:00:00 | 15,99 | 15,99 | 15,56 | 15,69 | 92.800 | | 2001-12-10 | 00:00:00 | 15,95 | 15,95 | 15,56 | 15,62 | 65.700 | | 2001-12-11 | 00:00:00 | 15,70 | 15,86 | 15,61 | 15,61 | 80.200 | | 2001-12-12 | 00:00:00 | 15,61 | 15,69 | 15,51 | 15,65 | 111.000 | | 2001-12-13 | 00:00:00 | 15,51 | 15,60 | 15,31 | 15,48 | 75.000 | | 2001-12-14 | 00:00:00 | 15,31 | 15,40 | 15,02 | 15,14 | 106.400 | | 2001-12-17 | 00:00:00 | 15,10 | 15,49 | 15,07 | 15,35 | 86.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
