(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-09-29 | 00:00:00 | 25,31 | 25,34 | 24,99 | 25,16 | 10.300 | | 2014-10-08 | 00:00:00 | 23,71 | 23,83 | 23,55 | 23,61 | 28.400 | | 2014-10-09 | 00:00:00 | 24,16 | 24,16 | 23,42 | 23,42 | 28.900 | | 2014-10-14 | 00:00:00 | 22,85 | 23,10 | 22,67 | 23,03 | 28.800 | | 2014-10-17 | 00:00:00 | 22,34 | 23,05 | 22,34 | 23,01 | 29.700 | | 2014-10-20 | 00:00:00 | 23,53 | 23,65 | 22,95 | 23,04 | 34.200 | | 2014-10-23 | 00:00:00 | 23,39 | 23,97 | 23,39 | 23,97 | 6.400 | | 2014-10-24 | 00:00:00 | 23,90 | 24,04 | 23,71 | 23,94 | 16.500 | | 2014-10-27 | 00:00:00 | 24,08 | 24,17 | 23,62 | 23,75 | 11.900 | | 2014-10-30 | 00:00:00 | 24,21 | 24,56 | 23,70 | 24,56 | 23.700 | | 2014-10-31 | 00:00:00 | 24,65 | 25,18 | 24,63 | 25,18 | 19.300 | | 2014-11-06 | 00:00:00 | 25,07 | 25,65 | 25,07 | 25,30 | 17.100 | | 2014-11-07 | 00:00:00 | 25,37 | 25,43 | 24,96 | 25,00 | 11.800 | | 2014-11-10 | 00:00:00 | 24,95 | 25,11 | 24,76 | 25,01 | 7.100 | | 2014-11-11 | 00:00:00 | 25,02 | 25,36 | 25,02 | 25,16 | 11.900 | | 2014-11-12 | 00:00:00 | 24,73 | 25,41 | 24,24 | 24,65 | 36.500 | | 2014-11-13 | 00:00:00 | 24,50 | 24,64 | 24,36 | 24,53 | 21.600 | | 2014-11-14 | 00:00:00 | 24,62 | 24,67 | 24,30 | 24,33 | 5.800 | | 2014-11-17 | 00:00:00 | 24,21 | 24,46 | 24,01 | 24,46 | 15.200 | | 2014-11-18 | 00:00:00 | 24,44 | 24,79 | 24,44 | 24,79 | 11.100 | | 2014-11-19 | 00:00:00 | 24,82 | 24,82 | 24,54 | 24,65 | 9.300 | | 2014-11-20 | 00:00:00 | 24,60 | 24,60 | 24,30 | 24,54 | 15.600 | | 2014-11-21 | 00:00:00 | 24,71 | 25,33 | 24,67 | 25,16 | 16.600 | | 2014-12-02 | 00:00:00 | 26,86 | 26,86 | 26,50 | 26,74 | 17.100 | | 2014-12-05 | 00:00:00 | 26,35 | 26,94 | 26,35 | 26,93 | 28.500 | | 2014-12-11 | 00:00:00 | 26,17 | 26,87 | 25,98 | 26,80 | 14.300 | | 2014-12-12 | 00:00:00 | 26,31 | 26,73 | 26,21 | 26,34 | 15.400 | | 2014-12-15 | 00:00:00 | 26,23 | 26,59 | 25,78 | 25,95 | 31.500 | | 2014-12-18 | 00:00:00 | 26,42 | 26,87 | 26,38 | 26,81 | 22.700 | | 2014-12-19 | 00:00:00 | 27,00 | 27,20 | 26,65 | 26,73 | 28.500 | | 2014-12-25 | 00:00:00 | 27,33 | 27,33 | 27,33 | 27,33 | 0 | | 2014-12-26 | 00:00:00 | 27,33 | 27,33 | 27,33 | 27,33 | 0 | | 2014-12-29 | 00:00:00 | 27,43 | 27,49 | 27,17 | 27,35 | 12.900 | | 2014-12-30 | 00:00:00 | 27,42 | 27,42 | 27,17 | 27,25 | 15.000 | | 2014-12-31 | 00:00:00 | 27,25 | 27,25 | 27,25 | 27,25 | 0 | | 2015-01-01 | 00:00:00 | 27,25 | 27,25 | 27,25 | 27,25 | 0 | | 2015-01-02 | 00:00:00 | 26,95 | 27,35 | 26,82 | 27,00 | 21.700 | | 2015-01-09 | 00:00:00 | 26,82 | 26,92 | 26,50 | 26,57 | 9.200 | | 2015-01-13 | 00:00:00 | 26,60 | 27,23 | 26,39 | 26,89 | 27.800 | | 2015-01-14 | 00:00:00 | 26,67 | 27,11 | 26,63 | 26,89 | 8.800 | | 2015-01-15 | 00:00:00 | 27,15 | 27,31 | 26,25 | 27,19 | 29.700 | | | << < 81 82 83 84 85 86 87 88 89 90 > >> |
|
