(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-17 | 00:00:00 | 13,68 | 13,72 | 13,47 | 13,62 | 1.661.800 | | 2005-11-18 | 00:00:00 | 13,61 | 13,86 | 13,61 | 13,74 | 3.056.300 | | 2005-11-21 | 00:00:00 | 13,69 | 13,88 | 13,69 | 13,79 | 3.437.300 | | 2005-11-22 | 00:00:00 | 13,79 | 13,85 | 13,72 | 13,84 | 3.611.800 | | 2005-11-23 | 00:00:00 | 13,82 | 14,03 | 13,80 | 14,01 | 1.273.900 | | 2005-11-25 | 00:00:00 | 14,03 | 14,04 | 13,86 | 13,93 | 646.600 | | 2005-11-28 | 00:00:00 | 13,89 | 13,93 | 13,75 | 13,76 | 2.044.100 | | 2005-11-29 | 00:00:00 | 13,80 | 13,80 | 13,33 | 13,41 | 4.520.000 | | 2005-11-30 | 00:00:00 | 13,42 | 13,42 | 13,17 | 13,19 | 3.817.900 | | 2005-12-01 | 00:00:00 | 13,26 | 13,68 | 13,26 | 13,63 | 3.963.400 | | 2005-12-02 | 00:00:00 | 13,53 | 13,62 | 13,46 | 13,60 | 2.386.800 | | 2005-12-05 | 00:00:00 | 13,55 | 13,57 | 13,45 | 13,56 | 2.672.100 | | 2005-12-06 | 00:00:00 | 13,57 | 13,68 | 13,55 | 13,64 | 1.927.900 | | 2005-12-07 | 00:00:00 | 13,62 | 13,69 | 13,58 | 13,68 | 2.368.300 | | 2005-12-08 | 00:00:00 | 13,62 | 13,70 | 13,55 | 13,62 | 1.854.900 | | 2005-12-09 | 00:00:00 | 13,65 | 13,78 | 13,59 | 13,74 | 1.488.200 | | 2005-12-12 | 00:00:00 | 13,73 | 13,80 | 13,65 | 13,77 | 1.817.500 | | 2005-12-13 | 00:00:00 | 13,72 | 13,78 | 13,63 | 13,72 | 2.510.200 | | 2005-12-14 | 00:00:00 | 13,67 | 13,70 | 13,55 | 13,58 | 3.839.600 | | 2005-12-15 | 00:00:00 | 13,57 | 13,68 | 13,55 | 13,63 | 2.925.000 | | 2005-12-16 | 00:00:00 | 13,65 | 13,87 | 13,59 | 13,80 | 2.402.400 | | 2005-12-19 | 00:00:00 | 13,78 | 13,90 | 13,68 | 13,90 | 2.539.400 | | 2005-12-20 | 00:00:00 | 13,85 | 13,85 | 13,69 | 13,75 | 2.963.700 | | 2005-12-21 | 00:00:00 | 13,79 | 13,96 | 13,63 | 13,71 | 2.467.600 | | 2005-12-22 | 00:00:00 | 13,80 | 14,34 | 13,75 | 14,24 | 3.658.300 | | 2005-12-23 | 00:00:00 | 14,24 | 14,44 | 14,24 | 14,33 | 1.837.700 | | 2005-12-27 | 00:00:00 | 14,31 | 14,48 | 14,14 | 14,19 | 1.899.100 | | 2005-12-28 | 00:00:00 | 14,15 | 14,20 | 14,08 | 14,14 | 1.662.100 | | 2005-12-29 | 00:00:00 | 14,17 | 14,35 | 14,16 | 14,28 | 1.454.900 | | 2005-12-30 | 00:00:00 | 14,20 | 14,31 | 14,01 | 14,12 | 1.481.300 | | 2006-01-03 | 00:00:00 | 14,14 | 14,42 | 13,99 | 14,38 | 2.023.600 | | 2006-01-04 | 00:00:00 | 14,32 | 14,49 | 14,30 | 14,45 | 2.841.300 | | 2006-01-05 | 00:00:00 | 14,46 | 14,55 | 14,28 | 14,31 | 2.751.800 | | 2006-01-06 | 00:00:00 | 14,43 | 14,80 | 14,40 | 14,76 | 2.957.300 | | 2006-01-09 | 00:00:00 | 14,81 | 14,98 | 14,68 | 14,95 | 2.981.100 | | 2006-01-10 | 00:00:00 | 14,83 | 14,92 | 14,48 | 14,53 | 2.216.800 | | 2006-01-11 | 00:00:00 | 14,52 | 14,53 | 14,37 | 14,46 | 1.474.100 | | 2006-01-12 | 00:00:00 | 14,41 | 14,58 | 14,41 | 14,50 | 1.252.800 | | 2006-01-13 | 00:00:00 | 14,53 | 14,57 | 14,39 | 14,52 | 945.400 | | 2006-01-17 | 00:00:00 | 14,20 | 14,35 | 14,06 | 14,17 | 3.894.700 | | 2006-01-18 | 00:00:00 | 14,07 | 14,28 | 14,05 | 14,28 | 3.253.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
