(Login BolsaPT & Canal Forex) |
|
 DIRECTV - [Ticker: DTV] |     | | Última Trade | 54,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,250 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 54,980 x 100 - 55,140 x 100 | EPS | 0,00 | | Abertura | 54,580 | PER | 0,00% | | Máximo | 54,740 | Pagamento Dividendo | | | Mínimo | 54,320 | Data Ex-Dividendo | | | Fecho Anterior | 54,450 | Yield | | | Volume | 182.729 | 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 DTV de 2000-01-01 a 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-23 | 00:00:00 | 15,40 | 16,91 | 15,30 | 16,90 | 1.388.800 | | 2003-12-24 | 00:00:00 | 16,85 | 16,85 | 16,22 | 16,41 | 2.286.100 | | 2003-12-26 | 00:00:00 | 16,40 | 16,50 | 16,25 | 16,40 | 1.478.400 | | 2003-12-29 | 00:00:00 | 16,55 | 16,55 | 16,24 | 16,31 | 1.793.100 | | 2003-12-30 | 00:00:00 | 16,45 | 16,55 | 16,28 | 16,47 | 1.259.300 | | 2003-12-31 | 00:00:00 | 16,40 | 16,67 | 16,37 | 16,55 | 1.354.400 | | 2004-01-02 | 00:00:00 | 16,56 | 16,91 | 16,00 | 16,01 | 3.092.300 | | 2004-01-05 | 00:00:00 | 16,25 | 16,52 | 16,00 | 16,35 | 2.984.000 | | 2004-01-06 | 00:00:00 | 16,35 | 16,55 | 16,24 | 16,40 | 1.604.000 | | 2004-01-07 | 00:00:00 | 16,00 | 16,60 | 16,00 | 16,20 | 2.640.000 | | 2004-01-08 | 00:00:00 | 16,35 | 17,23 | 16,33 | 17,01 | 3.329.500 | | 2004-01-09 | 00:00:00 | 16,76 | 17,70 | 16,70 | 17,17 | 2.325.900 | | 2004-01-12 | 00:00:00 | 17,25 | 17,50 | 17,00 | 17,40 | 1.588.700 | | 2004-01-13 | 00:00:00 | 17,20 | 17,38 | 16,70 | 16,88 | 1.859.800 | | 2004-01-14 | 00:00:00 | 16,88 | 17,14 | 16,52 | 16,85 | 2.628.200 | | 2004-01-15 | 00:00:00 | 16,82 | 17,04 | 16,68 | 16,77 | 1.605.400 | | 2004-01-16 | 00:00:00 | 17,90 | 17,90 | 17,06 | 17,23 | 2.103.600 | | 2004-01-20 | 00:00:00 | 17,43 | 17,43 | 16,90 | 16,98 | 1.372.700 | | 2004-01-21 | 00:00:00 | 17,15 | 17,50 | 16,81 | 17,50 | 2.061.300 | | 2004-01-22 | 00:00:00 | 17,40 | 17,44 | 17,23 | 17,33 | 977.600 | | 2004-01-23 | 00:00:00 | 17,70 | 18,05 | 17,50 | 17,55 | 4.721.000 | | 2004-01-26 | 00:00:00 | 17,40 | 17,46 | 17,02 | 17,30 | 1.921.200 | | 2004-01-27 | 00:00:00 | 17,20 | 17,45 | 16,99 | 17,20 | 2.392.400 | | 2004-01-28 | 00:00:00 | 17,19 | 17,19 | 16,65 | 16,70 | 3.601.100 | | 2004-01-29 | 00:00:00 | 17,20 | 17,20 | 16,27 | 16,68 | 2.755.000 | | 2004-01-30 | 00:00:00 | 16,80 | 16,90 | 16,47 | 16,74 | 1.655.900 | | 2004-02-02 | 00:00:00 | 17,05 | 17,05 | 16,55 | 16,90 | 2.040.000 | | 2004-02-03 | 00:00:00 | 16,75 | 16,91 | 16,43 | 16,83 | 3.418.800 | | 2004-02-04 | 00:00:00 | 16,77 | 16,90 | 16,30 | 16,50 | 1.704.800 | | 2004-02-05 | 00:00:00 | 16,40 | 16,48 | 16,21 | 16,30 | 1.732.900 | | 2004-02-06 | 00:00:00 | 16,48 | 17,05 | 16,35 | 17,03 | 3.330.300 | | 2004-02-09 | 00:00:00 | 17,10 | 17,25 | 16,91 | 17,10 | 1.757.300 | | 2004-02-10 | 00:00:00 | 17,10 | 17,95 | 17,10 | 17,68 | 4.283.900 | | 2004-02-11 | 00:00:00 | 17,85 | 17,95 | 17,51 | 17,69 | 3.422.300 | | 2004-02-12 | 00:00:00 | 17,85 | 17,85 | 16,89 | 17,10 | 2.299.500 | | 2004-02-13 | 00:00:00 | 17,40 | 17,40 | 16,95 | 17,03 | 2.714.100 | | 2004-02-17 | 00:00:00 | 17,25 | 17,25 | 16,91 | 17,20 | 2.145.600 | | 2004-02-18 | 00:00:00 | 17,32 | 17,59 | 17,20 | 17,54 | 2.461.300 | | 2004-02-19 | 00:00:00 | 17,54 | 17,63 | 17,00 | 17,04 | 3.134.700 | | 2004-02-20 | 00:00:00 | 16,94 | 17,05 | 16,70 | 17,00 | 1.956.300 | | 2004-02-23 | 00:00:00 | 17,00 | 17,20 | 16,77 | 16,89 | 1.262.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
