(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-17 | 00:00:00 | 15,10 | 15,49 | 15,07 | 15,35 | 86.500 | | 2001-12-18 | 00:00:00 | 15,44 | 15,53 | 15,01 | 15,15 | 120.100 | | 2001-12-19 | 00:00:00 | 15,30 | 15,30 | 14,51 | 14,75 | 170.800 | | 2001-12-20 | 00:00:00 | 14,89 | 14,89 | 14,20 | 14,51 | 151.700 | | 2001-12-21 | 00:00:00 | 14,42 | 14,94 | 14,42 | 14,70 | 103.900 | | 2001-12-24 | 00:00:00 | 14,70 | 14,70 | 14,70 | 14,70 | 0 | | 2001-12-25 | 00:00:00 | 14,70 | 14,70 | 14,70 | 14,70 | 0 | | 2001-12-26 | 00:00:00 | 14,70 | 14,70 | 14,70 | 14,70 | 0 | | 2001-12-27 | 00:00:00 | 14,85 | 14,90 | 14,35 | 14,45 | 287.100 | | 2001-12-28 | 00:00:00 | 14,40 | 15,50 | 14,40 | 15,50 | 684.800 | | 2001-12-31 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 0 | | 2002-01-01 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 0 | | 2002-01-02 | 00:00:00 | 14,95 | 15,10 | 14,68 | 14,86 | 92.500 | | 2002-01-03 | 00:00:00 | 14,92 | 15,52 | 14,88 | 15,37 | 95.000 | | 2002-01-04 | 00:00:00 | 15,57 | 16,00 | 15,52 | 15,80 | 88.100 | | 2002-01-07 | 00:00:00 | 15,90 | 16,59 | 15,65 | 16,26 | 176.300 | | 2002-01-08 | 00:00:00 | 16,43 | 16,45 | 16,00 | 16,35 | 68.500 | | 2002-01-09 | 00:00:00 | 16,20 | 16,38 | 15,92 | 16,25 | 50.200 | | 2002-01-10 | 00:00:00 | 16,09 | 16,43 | 15,86 | 16,16 | 66.700 | | 2002-01-11 | 00:00:00 | 16,20 | 16,80 | 16,20 | 16,56 | 84.500 | | 2002-01-14 | 00:00:00 | 16,65 | 16,65 | 16,11 | 16,18 | 53.600 | | 2002-01-15 | 00:00:00 | 16,25 | 16,46 | 16,01 | 16,28 | 59.800 | | 2002-01-16 | 00:00:00 | 16,24 | 16,34 | 15,87 | 16,08 | 36.800 | | 2002-01-17 | 00:00:00 | 15,92 | 16,00 | 15,66 | 16,00 | 53.600 | | 2002-01-18 | 00:00:00 | 15,75 | 15,90 | 15,52 | 15,60 | 45.400 | | 2002-01-21 | 00:00:00 | 15,70 | 15,75 | 15,23 | 15,60 | 55.500 | | 2002-01-22 | 00:00:00 | 15,42 | 15,98 | 15,42 | 15,85 | 43.200 | | 2002-01-23 | 00:00:00 | 15,79 | 15,93 | 15,52 | 15,72 | 35.400 | | 2002-01-24 | 00:00:00 | 15,35 | 15,70 | 15,01 | 15,19 | 243.500 | | 2002-01-25 | 00:00:00 | 15,19 | 15,39 | 15,11 | 15,23 | 104.300 | | 2002-01-28 | 00:00:00 | 15,25 | 15,48 | 15,13 | 15,18 | 141.500 | | 2002-01-29 | 00:00:00 | 15,20 | 15,24 | 15,01 | 15,07 | 65.000 | | 2002-01-30 | 00:00:00 | 15,01 | 15,23 | 14,96 | 15,06 | 71.700 | | 2002-01-31 | 00:00:00 | 15,26 | 15,29 | 14,76 | 14,89 | 105.200 | | 2002-02-01 | 00:00:00 | 14,75 | 15,00 | 14,66 | 14,82 | 99.500 | | 2002-02-04 | 00:00:00 | 14,99 | 14,99 | 14,66 | 14,81 | 113.200 | | 2002-02-05 | 00:00:00 | 14,74 | 15,19 | 14,55 | 15,05 | 108.200 | | 2002-02-06 | 00:00:00 | 15,12 | 15,54 | 15,01 | 15,06 | 120.400 | | 2002-02-07 | 00:00:00 | 15,18 | 15,20 | 14,83 | 15,09 | 73.400 | | 2002-02-08 | 00:00:00 | 15,00 | 15,18 | 14,71 | 15,00 | 43.800 | | 2002-02-11 | 00:00:00 | 15,01 | 15,25 | 15,01 | 15,11 | 33.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
