(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-02-03 | 00:00:00 | 25,62 | 25,78 | 24,82 | 24,91 | 50.400 | | 2014-02-04 | 00:00:00 | 24,85 | 25,20 | 24,69 | 25,12 | 53.200 | | 2014-02-06 | 00:00:00 | 24,99 | 25,45 | 24,98 | 25,42 | 29.900 | | 2014-02-07 | 00:00:00 | 25,44 | 25,61 | 25,30 | 25,61 | 14.500 | | 2014-02-10 | 00:00:00 | 25,70 | 25,73 | 25,31 | 25,31 | 11.800 | | 2014-02-13 | 00:00:00 | 26,21 | 26,35 | 26,05 | 26,30 | 21.000 | | 2014-02-14 | 00:00:00 | 26,35 | 26,46 | 26,21 | 26,34 | 8.900 | | 2014-02-17 | 00:00:00 | 26,39 | 26,45 | 26,08 | 26,45 | 35.700 | | 2014-02-18 | 00:00:00 | 26,45 | 26,61 | 26,33 | 26,51 | 19.400 | | 2014-02-19 | 00:00:00 | 26,50 | 26,63 | 26,38 | 26,47 | 11.700 | | 2014-02-26 | 00:00:00 | 27,00 | 27,22 | 26,84 | 27,05 | 23.200 | | 2014-03-04 | 00:00:00 | 26,05 | 27,10 | 26,05 | 26,99 | 33.000 | | 2014-03-06 | 00:00:00 | 26,90 | 27,00 | 26,70 | 26,92 | 7.800 | | 2014-03-07 | 00:00:00 | 26,85 | 26,91 | 25,90 | 26,20 | 27.300 | | 2014-03-10 | 00:00:00 | 26,04 | 26,09 | 25,73 | 25,88 | 42.500 | | 2014-03-11 | 00:00:00 | 26,00 | 26,15 | 25,76 | 26,05 | 29.300 | | 2014-03-12 | 00:00:00 | 26,10 | 26,20 | 25,15 | 25,51 | 80.900 | | 2014-03-13 | 00:00:00 | 25,63 | 25,65 | 23,90 | 24,18 | 173.000 | | 2014-03-14 | 00:00:00 | 24,25 | 25,30 | 24,00 | 25,23 | 93.100 | | 2014-03-18 | 00:00:00 | 26,07 | 26,13 | 25,77 | 25,81 | 30.200 | | 2014-03-19 | 00:00:00 | 25,93 | 25,99 | 25,56 | 25,68 | 31.700 | | 2014-03-20 | 00:00:00 | 25,40 | 25,68 | 25,25 | 25,61 | 39.800 | | 2014-03-21 | 00:00:00 | 25,80 | 25,86 | 25,56 | 25,56 | 16.600 | | 2014-03-31 | 00:00:00 | 27,69 | 27,75 | 27,00 | 27,14 | 47.600 | | 2014-04-01 | 00:00:00 | 27,07 | 27,24 | 26,94 | 27,18 | 29.400 | | 2014-04-02 | 00:00:00 | 27,29 | 28,45 | 27,28 | 28,23 | 97.100 | | 2014-04-03 | 00:00:00 | 28,40 | 28,40 | 27,89 | 28,24 | 42.800 | | 2014-04-04 | 00:00:00 | 28,23 | 28,27 | 27,97 | 28,07 | 29.700 | | 2014-04-07 | 00:00:00 | 27,81 | 27,94 | 27,21 | 27,30 | 43.600 | | 2014-04-08 | 00:00:00 | 27,55 | 27,63 | 26,77 | 27,33 | 24.400 | | 2014-04-09 | 00:00:00 | 27,20 | 27,40 | 27,20 | 27,35 | 27.700 | | 2014-04-14 | 00:00:00 | 26,35 | 26,35 | 25,65 | 26,10 | 57.700 | | 2014-04-24 | 00:00:00 | 27,22 | 27,48 | 26,98 | 27,11 | 17.100 | | 2014-04-25 | 00:00:00 | 27,11 | 27,11 | 26,45 | 26,60 | 13.100 | | 2014-04-29 | 00:00:00 | 26,64 | 26,76 | 26,42 | 26,57 | 15.100 | | 2014-04-30 | 00:00:00 | 26,64 | 27,16 | 26,58 | 27,15 | 12.300 | | 2014-05-05 | 00:00:00 | 26,88 | 26,88 | 26,30 | 26,85 | 22.000 | | 2014-05-07 | 00:00:00 | 26,60 | 26,84 | 26,39 | 26,84 | 11.900 | | 2014-05-08 | 00:00:00 | 26,94 | 27,32 | 26,90 | 27,29 | 8.300 | | 2014-05-09 | 00:00:00 | 27,21 | 27,41 | 27,06 | 27,33 | 8.300 | | 2014-05-15 | 00:00:00 | 27,00 | 27,25 | 26,10 | 26,45 | 92.100 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
