(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 | | 2005-07-27 | 00:00:00 | 15,44 | 15,50 | 15,33 | 15,49 | 1.719.200 | | 2005-07-28 | 00:00:00 | 15,58 | 15,69 | 15,52 | 15,67 | 1.180.800 | | 2005-07-29 | 00:00:00 | 15,68 | 15,68 | 15,40 | 15,40 | 1.210.900 | | 2005-08-01 | 00:00:00 | 15,37 | 15,42 | 15,31 | 15,36 | 1.325.500 | | 2005-08-02 | 00:00:00 | 15,36 | 15,43 | 15,36 | 15,41 | 1.432.600 | | 2005-08-03 | 00:00:00 | 15,40 | 15,52 | 15,40 | 15,41 | 1.611.300 | | 2005-08-04 | 00:00:00 | 15,40 | 16,03 | 15,35 | 15,83 | 4.186.800 | | 2005-08-05 | 00:00:00 | 15,83 | 15,91 | 15,67 | 15,85 | 1.332.700 | | 2005-08-08 | 00:00:00 | 15,88 | 16,07 | 15,80 | 16,06 | 3.671.300 | | 2005-08-09 | 00:00:00 | 16,14 | 16,40 | 16,01 | 16,39 | 1.751.100 | | 2005-08-10 | 00:00:00 | 16,40 | 16,55 | 16,13 | 16,19 | 2.543.800 | | 2005-08-11 | 00:00:00 | 16,23 | 16,34 | 16,12 | 16,18 | 1.847.700 | | 2005-08-12 | 00:00:00 | 16,18 | 16,29 | 16,04 | 16,17 | 1.459.200 | | 2005-08-15 | 00:00:00 | 16,31 | 16,79 | 16,31 | 16,50 | 4.090.400 | | 2005-08-16 | 00:00:00 | 16,50 | 16,65 | 16,41 | 16,61 | 2.313.400 | | 2005-08-17 | 00:00:00 | 16,61 | 16,73 | 16,41 | 16,55 | 1.550.100 | | 2005-08-18 | 00:00:00 | 16,56 | 16,56 | 16,32 | 16,36 | 1.293.900 | | 2005-08-19 | 00:00:00 | 16,34 | 16,35 | 16,12 | 16,14 | 1.262.000 | | 2005-08-22 | 00:00:00 | 16,16 | 16,25 | 16,11 | 16,21 | 1.547.300 | | 2005-08-23 | 00:00:00 | 16,16 | 16,19 | 16,02 | 16,03 | 1.140.700 | | 2005-08-24 | 00:00:00 | 15,90 | 15,98 | 15,74 | 15,74 | 1.942.500 | | 2005-08-25 | 00:00:00 | 15,81 | 15,97 | 15,77 | 15,91 | 1.649.800 | | 2005-08-26 | 00:00:00 | 15,96 | 16,20 | 15,91 | 16,00 | 2.217.100 | | 2005-08-29 | 00:00:00 | 15,94 | 16,05 | 15,92 | 15,96 | 978.600 | | 2005-08-30 | 00:00:00 | 15,99 | 16,16 | 15,90 | 16,08 | 1.539.200 | | 2005-08-31 | 00:00:00 | 16,08 | 16,11 | 15,84 | 15,91 | 1.530.800 | | 2005-09-01 | 00:00:00 | 15,97 | 16,13 | 15,88 | 16,00 | 1.846.400 | | 2005-09-02 | 00:00:00 | 16,00 | 16,08 | 15,86 | 16,00 | 1.103.000 | | 2005-09-06 | 00:00:00 | 15,97 | 16,16 | 15,94 | 16,14 | 1.185.100 | | 2005-09-07 | 00:00:00 | 16,08 | 16,17 | 15,92 | 16,10 | 932.400 | | 2005-09-08 | 00:00:00 | 16,07 | 16,19 | 15,99 | 16,01 | 1.035.000 | | 2005-09-09 | 00:00:00 | 16,00 | 16,09 | 15,84 | 15,88 | 1.211.800 | | 2005-09-12 | 00:00:00 | 15,97 | 16,17 | 15,89 | 16,01 | 1.438.700 | | 2005-09-13 | 00:00:00 | 16,13 | 16,13 | 15,84 | 15,88 | 1.152.200 | | 2005-09-14 | 00:00:00 | 15,93 | 15,99 | 15,83 | 15,85 | 1.697.400 | | 2005-09-15 | 00:00:00 | 15,75 | 15,76 | 15,10 | 15,14 | 4.930.200 | | 2005-09-16 | 00:00:00 | 15,15 | 15,28 | 15,12 | 15,15 | 1.969.300 | | 2005-09-19 | 00:00:00 | 15,12 | 15,23 | 14,91 | 14,99 | 1.556.000 | | 2005-09-20 | 00:00:00 | 14,95 | 15,11 | 14,86 | 14,87 | 1.884.500 | | 2005-09-21 | 00:00:00 | 14,97 | 15,05 | 14,51 | 14,70 | 3.504.100 | | 2005-09-22 | 00:00:00 | 14,60 | 14,81 | 14,57 | 14,69 | 1.197.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
