(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-31 | 00:00:00 | 14,87 | 15,03 | 14,80 | 14,93 | 3.195.900 | | 2005-06-01 | 00:00:00 | 15,00 | 15,10 | 14,82 | 14,95 | 1.464.900 | | 2005-06-02 | 00:00:00 | 14,96 | 15,20 | 14,96 | 15,18 | 1.478.700 | | 2005-06-03 | 00:00:00 | 15,11 | 15,11 | 15,00 | 15,00 | 936.300 | | 2005-06-06 | 00:00:00 | 15,00 | 15,04 | 14,84 | 14,86 | 1.277.100 | | 2005-06-07 | 00:00:00 | 14,91 | 15,04 | 14,83 | 14,97 | 1.193.900 | | 2005-06-08 | 00:00:00 | 14,98 | 15,12 | 14,95 | 15,04 | 1.630.600 | | 2005-06-09 | 00:00:00 | 15,08 | 15,17 | 14,98 | 15,17 | 1.813.900 | | 2005-06-10 | 00:00:00 | 15,20 | 15,34 | 15,09 | 15,27 | 1.967.300 | | 2005-06-13 | 00:00:00 | 15,32 | 15,37 | 15,25 | 15,30 | 2.159.800 | | 2005-06-14 | 00:00:00 | 15,33 | 15,40 | 15,29 | 15,32 | 1.707.200 | | 2005-06-15 | 00:00:00 | 15,30 | 15,39 | 15,20 | 15,32 | 3.991.000 | | 2005-06-16 | 00:00:00 | 15,34 | 15,43 | 15,13 | 15,21 | 1.818.500 | | 2005-06-17 | 00:00:00 | 15,25 | 15,36 | 14,98 | 15,02 | 2.044.200 | | 2005-06-20 | 00:00:00 | 15,02 | 15,50 | 15,02 | 15,48 | 1.926.700 | | 2005-06-21 | 00:00:00 | 15,51 | 15,63 | 15,44 | 15,57 | 1.738.700 | | 2005-06-22 | 00:00:00 | 15,66 | 15,87 | 15,50 | 15,80 | 2.524.000 | | 2005-06-23 | 00:00:00 | 15,80 | 15,91 | 15,66 | 15,69 | 2.388.900 | | 2005-06-24 | 00:00:00 | 15,50 | 15,76 | 15,50 | 15,60 | 3.024.800 | | 2005-06-27 | 00:00:00 | 15,60 | 15,73 | 15,42 | 15,46 | 2.442.300 | | 2005-06-28 | 00:00:00 | 15,44 | 15,57 | 15,30 | 15,54 | 1.074.100 | | 2005-06-29 | 00:00:00 | 15,48 | 15,66 | 15,38 | 15,42 | 1.676.700 | | 2005-06-30 | 00:00:00 | 15,25 | 15,58 | 15,25 | 15,50 | 2.667.300 | | 2005-07-01 | 00:00:00 | 15,47 | 15,60 | 15,41 | 15,51 | 1.324.100 | | 2005-07-05 | 00:00:00 | 15,46 | 15,56 | 15,28 | 15,54 | 1.279.300 | | 2005-07-06 | 00:00:00 | 15,47 | 15,62 | 15,43 | 15,57 | 1.219.200 | | 2005-07-07 | 00:00:00 | 15,50 | 15,51 | 15,35 | 15,45 | 1.439.600 | | 2005-07-08 | 00:00:00 | 15,40 | 15,76 | 15,40 | 15,65 | 1.364.000 | | 2005-07-11 | 00:00:00 | 15,80 | 15,87 | 15,70 | 15,84 | 1.397.600 | | 2005-07-12 | 00:00:00 | 15,72 | 15,85 | 15,72 | 15,80 | 1.427.900 | | 2005-07-13 | 00:00:00 | 15,80 | 15,83 | 15,71 | 15,83 | 1.129.800 | | 2005-07-14 | 00:00:00 | 16,40 | 16,40 | 15,87 | 15,95 | 1.658.800 | | 2005-07-15 | 00:00:00 | 15,90 | 16,12 | 15,84 | 15,92 | 1.806.900 | | 2005-07-18 | 00:00:00 | 15,82 | 15,88 | 15,65 | 15,71 | 1.394.800 | | 2005-07-19 | 00:00:00 | 15,70 | 15,78 | 15,66 | 15,70 | 822.100 | | 2005-07-20 | 00:00:00 | 15,66 | 15,72 | 15,48 | 15,50 | 1.583.500 | | 2005-07-21 | 00:00:00 | 15,51 | 15,59 | 15,25 | 15,40 | 1.596.700 | | 2005-07-22 | 00:00:00 | 15,40 | 15,45 | 15,29 | 15,42 | 1.868.800 | | 2005-07-25 | 00:00:00 | 15,34 | 15,45 | 15,20 | 15,31 | 2.415.000 | | 2005-07-26 | 00:00:00 | 15,28 | 15,50 | 15,24 | 15,40 | 1.590.800 | | 2005-07-27 | 00:00:00 | 15,44 | 15,50 | 15,33 | 15,49 | 1.719.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
