(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 | | 2005-09-22 | 00:00:00 | 14,60 | 14,81 | 14,57 | 14,69 | 1.197.700 | | 2005-09-23 | 00:00:00 | 14,66 | 14,85 | 14,48 | 14,82 | 2.485.400 | | 2005-09-26 | 00:00:00 | 14,88 | 14,99 | 14,77 | 14,85 | 1.846.300 | | 2005-09-27 | 00:00:00 | 14,83 | 15,01 | 14,79 | 14,98 | 1.540.100 | | 2005-09-28 | 00:00:00 | 15,08 | 15,08 | 14,85 | 14,91 | 2.311.100 | | 2005-09-29 | 00:00:00 | 14,86 | 14,98 | 14,75 | 14,95 | 1.312.300 | | 2005-09-30 | 00:00:00 | 14,93 | 15,03 | 14,90 | 14,98 | 1.289.100 | | 2005-10-03 | 00:00:00 | 15,01 | 15,07 | 14,76 | 14,86 | 3.476.100 | | 2005-10-04 | 00:00:00 | 14,86 | 14,92 | 14,68 | 14,70 | 1.465.100 | | 2005-10-05 | 00:00:00 | 14,70 | 14,74 | 14,56 | 14,59 | 1.182.300 | | 2005-10-06 | 00:00:00 | 14,56 | 14,74 | 14,50 | 14,62 | 1.659.800 | | 2005-10-07 | 00:00:00 | 14,61 | 14,75 | 14,60 | 14,70 | 1.028.900 | | 2005-10-10 | 00:00:00 | 14,70 | 14,89 | 14,65 | 14,71 | 1.105.800 | | 2005-10-11 | 00:00:00 | 14,70 | 14,75 | 14,35 | 14,39 | 1.572.200 | | 2005-10-12 | 00:00:00 | 14,35 | 14,68 | 14,35 | 14,42 | 1.848.000 | | 2005-10-13 | 00:00:00 | 14,42 | 14,42 | 14,22 | 14,38 | 1.809.000 | | 2005-10-14 | 00:00:00 | 14,39 | 14,59 | 14,39 | 14,57 | 1.392.200 | | 2005-10-17 | 00:00:00 | 14,55 | 14,61 | 14,49 | 14,52 | 1.845.400 | | 2005-10-18 | 00:00:00 | 14,55 | 14,55 | 14,22 | 14,27 | 2.158.000 | | 2005-10-19 | 00:00:00 | 14,19 | 14,27 | 14,05 | 14,27 | 2.108.500 | | 2005-10-20 | 00:00:00 | 14,20 | 14,37 | 14,13 | 14,17 | 1.742.500 | | 2005-10-21 | 00:00:00 | 14,17 | 14,26 | 14,04 | 14,05 | 2.060.800 | | 2005-10-24 | 00:00:00 | 14,03 | 14,35 | 13,99 | 14,22 | 2.014.200 | | 2005-10-25 | 00:00:00 | 14,19 | 14,25 | 14,08 | 14,15 | 1.554.400 | | 2005-10-26 | 00:00:00 | 14,08 | 14,30 | 14,04 | 14,06 | 1.630.200 | | 2005-10-27 | 00:00:00 | 14,01 | 14,10 | 13,81 | 13,90 | 1.580.300 | | 2005-10-28 | 00:00:00 | 13,89 | 14,03 | 13,83 | 14,01 | 2.109.000 | | 2005-10-31 | 00:00:00 | 14,11 | 14,40 | 14,03 | 14,22 | 2.339.200 | | 2005-11-01 | 00:00:00 | 14,13 | 14,30 | 14,09 | 14,25 | 3.132.900 | | 2005-11-02 | 00:00:00 | 14,28 | 14,59 | 14,24 | 14,56 | 2.546.300 | | 2005-11-03 | 00:00:00 | 14,50 | 14,51 | 14,24 | 14,27 | 3.214.800 | | 2005-11-04 | 00:00:00 | 14,30 | 14,49 | 14,27 | 14,42 | 1.936.900 | | 2005-11-07 | 00:00:00 | 14,46 | 14,60 | 14,44 | 14,57 | 958.200 | | 2005-11-08 | 00:00:00 | 14,56 | 14,57 | 14,29 | 14,37 | 2.614.000 | | 2005-11-09 | 00:00:00 | 14,37 | 14,37 | 14,08 | 14,10 | 2.038.600 | | 2005-11-10 | 00:00:00 | 14,04 | 14,10 | 13,90 | 13,96 | 2.587.800 | | 2005-11-11 | 00:00:00 | 13,91 | 13,99 | 13,80 | 13,86 | 2.543.700 | | 2005-11-14 | 00:00:00 | 13,90 | 13,90 | 13,69 | 13,76 | 2.856.300 | | 2005-11-15 | 00:00:00 | 13,67 | 13,78 | 13,66 | 13,69 | 1.658.400 | | 2005-11-16 | 00:00:00 | 13,82 | 13,82 | 13,61 | 13,70 | 2.076.700 | | 2005-11-17 | 00:00:00 | 13,68 | 13,72 | 13,47 | 13,62 | 1.661.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
