(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 | | 2002-02-11 | 00:00:00 | 15,01 | 15,25 | 15,01 | 15,11 | 33.300 | | 2002-02-12 | 00:00:00 | 15,30 | 15,65 | 15,21 | 15,46 | 69.800 | | 2002-02-13 | 00:00:00 | 15,35 | 15,74 | 15,35 | 15,65 | 63.900 | | 2002-02-14 | 00:00:00 | 15,52 | 15,62 | 15,12 | 15,21 | 58.100 | | 2002-02-15 | 00:00:00 | 15,31 | 15,48 | 15,12 | 15,19 | 39.000 | | 2002-02-18 | 00:00:00 | 15,25 | 15,45 | 15,12 | 15,32 | 44.700 | | 2002-02-19 | 00:00:00 | 15,20 | 15,42 | 15,16 | 15,24 | 60.100 | | 2002-02-20 | 00:00:00 | 15,15 | 15,29 | 14,86 | 14,90 | 75.400 | | 2002-02-21 | 00:00:00 | 15,00 | 15,05 | 14,71 | 14,87 | 77.500 | | 2002-02-22 | 00:00:00 | 14,55 | 14,56 | 14,12 | 14,50 | 141.300 | | 2002-02-25 | 00:00:00 | 14,49 | 14,71 | 14,26 | 14,69 | 49.500 | | 2002-02-26 | 00:00:00 | 14,61 | 14,92 | 14,61 | 14,69 | 79.400 | | 2002-02-27 | 00:00:00 | 14,90 | 14,90 | 14,51 | 14,75 | 67.000 | | 2002-02-28 | 00:00:00 | 14,74 | 14,93 | 14,68 | 14,90 | 54.900 | | 2002-03-01 | 00:00:00 | 14,86 | 15,24 | 14,86 | 15,17 | 51.800 | | 2002-03-04 | 00:00:00 | 15,30 | 15,65 | 15,20 | 15,51 | 111.500 | | 2002-03-05 | 00:00:00 | 15,75 | 16,25 | 15,52 | 16,02 | 196.200 | | 2002-03-06 | 00:00:00 | 15,92 | 16,50 | 15,92 | 16,21 | 111.700 | | 2002-03-07 | 00:00:00 | 16,20 | 16,30 | 15,72 | 16,08 | 81.400 | | 2002-03-08 | 00:00:00 | 15,95 | 16,22 | 15,80 | 16,20 | 75.900 | | 2002-03-11 | 00:00:00 | 15,99 | 16,24 | 15,83 | 16,20 | 67.300 | | 2002-03-12 | 00:00:00 | 16,16 | 16,25 | 15,99 | 16,06 | 55.300 | | 2002-03-13 | 00:00:00 | 16,03 | 16,14 | 16,00 | 16,04 | 47.600 | | 2002-03-14 | 00:00:00 | 16,00 | 16,13 | 15,96 | 16,08 | 30.900 | | 2002-03-15 | 00:00:00 | 16,01 | 16,22 | 16,01 | 16,20 | 42.800 | | 2002-03-18 | 00:00:00 | 16,25 | 16,78 | 16,21 | 16,56 | 126.100 | | 2002-03-19 | 00:00:00 | 16,55 | 17,00 | 16,55 | 16,95 | 111.400 | | 2002-03-20 | 00:00:00 | 17,00 | 17,05 | 16,70 | 16,86 | 48.400 | | 2002-03-21 | 00:00:00 | 16,78 | 17,03 | 16,41 | 16,50 | 84.500 | | 2002-03-22 | 00:00:00 | 16,70 | 17,25 | 16,65 | 17,15 | 113.000 | | 2002-03-25 | 00:00:00 | 17,25 | 17,44 | 17,07 | 17,25 | 79.600 | | 2002-03-26 | 00:00:00 | 17,05 | 17,28 | 16,85 | 17,28 | 52.600 | | 2002-03-27 | 00:00:00 | 17,30 | 17,30 | 16,86 | 17,22 | 54.100 | | 2002-03-28 | 00:00:00 | 17,22 | 17,22 | 17,22 | 17,22 | 0 | | 2002-03-29 | 00:00:00 | 17,22 | 17,22 | 17,22 | 17,22 | 0 | | 2002-04-01 | 00:00:00 | 17,22 | 17,22 | 17,22 | 17,22 | 0 | | 2002-04-02 | 00:00:00 | 17,08 | 17,13 | 16,80 | 16,86 | 46.100 | | 2002-04-03 | 00:00:00 | 16,82 | 17,00 | 16,78 | 16,80 | 63.600 | | 2002-04-04 | 00:00:00 | 16,86 | 17,00 | 16,66 | 16,71 | 34.700 | | 2002-04-05 | 00:00:00 | 16,70 | 16,89 | 16,36 | 16,81 | 44.200 | | 2002-04-08 | 00:00:00 | 16,75 | 17,09 | 16,21 | 16,31 | 109.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
