(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-18 | 00:00:00 | 14,07 | 14,28 | 14,05 | 14,28 | 3.253.200 | | 2006-01-19 | 00:00:00 | 14,24 | 14,40 | 14,19 | 14,30 | 3.122.600 | | 2006-01-20 | 00:00:00 | 14,25 | 14,32 | 14,21 | 14,29 | 2.111.900 | | 2006-01-23 | 00:00:00 | 14,29 | 14,42 | 14,22 | 14,26 | 2.007.500 | | 2006-01-24 | 00:00:00 | 14,23 | 14,26 | 13,98 | 14,02 | 3.500.000 | | 2006-01-25 | 00:00:00 | 14,02 | 14,10 | 13,98 | 14,04 | 1.798.900 | | 2006-01-26 | 00:00:00 | 14,08 | 14,15 | 13,89 | 13,98 | 1.496.000 | | 2006-01-27 | 00:00:00 | 14,02 | 14,06 | 13,87 | 13,94 | 2.078.000 | | 2006-01-30 | 00:00:00 | 13,90 | 14,10 | 13,88 | 14,08 | 2.666.000 | | 2006-01-31 | 00:00:00 | 13,94 | 14,09 | 13,82 | 13,83 | 3.190.900 | | 2006-02-01 | 00:00:00 | 13,81 | 13,93 | 13,76 | 13,78 | 3.599.800 | | 2006-02-02 | 00:00:00 | 13,75 | 13,75 | 13,47 | 13,48 | 5.397.400 | | 2006-02-03 | 00:00:00 | 13,48 | 13,65 | 13,41 | 13,50 | 2.968.500 | | 2006-02-06 | 00:00:00 | 13,50 | 13,70 | 13,42 | 13,53 | 4.493.800 | | 2006-02-07 | 00:00:00 | 13,55 | 13,65 | 13,28 | 13,57 | 2.832.800 | | 2006-02-08 | 00:00:00 | 14,50 | 14,50 | 13,92 | 14,06 | 16.601.700 | | 2006-02-09 | 00:00:00 | 14,11 | 14,36 | 14,10 | 14,24 | 5.526.200 | | 2006-02-10 | 00:00:00 | 14,44 | 14,78 | 14,39 | 14,76 | 5.261.900 | | 2006-02-13 | 00:00:00 | 14,97 | 14,98 | 14,64 | 14,90 | 3.449.500 | | 2006-02-14 | 00:00:00 | 14,91 | 15,11 | 14,84 | 15,07 | 4.273.200 | | 2006-02-15 | 00:00:00 | 14,93 | 15,23 | 14,91 | 15,21 | 4.362.100 | | 2006-02-16 | 00:00:00 | 15,18 | 15,29 | 15,11 | 15,26 | 3.377.200 | | 2006-02-17 | 00:00:00 | 15,29 | 15,56 | 15,21 | 15,49 | 2.685.000 | | 2006-02-21 | 00:00:00 | 15,58 | 15,69 | 15,51 | 15,64 | 4.238.600 | | 2006-02-22 | 00:00:00 | 15,67 | 15,77 | 15,55 | 15,58 | 4.629.500 | | 2006-02-23 | 00:00:00 | 15,58 | 15,81 | 15,52 | 15,67 | 4.187.500 | | 2006-02-24 | 00:00:00 | 15,68 | 15,72 | 15,49 | 15,68 | 2.700.900 | | 2006-02-27 | 00:00:00 | 15,59 | 15,87 | 15,57 | 15,80 | 3.085.300 | | 2006-02-28 | 00:00:00 | 15,70 | 15,80 | 15,66 | 15,76 | 4.567.500 | | 2006-03-01 | 00:00:00 | 15,77 | 15,79 | 15,64 | 15,76 | 2.775.300 | | 2006-03-02 | 00:00:00 | 15,75 | 15,84 | 15,67 | 15,69 | 5.337.900 | | 2006-03-03 | 00:00:00 | 15,63 | 15,80 | 15,57 | 15,76 | 2.781.700 | | 2006-03-06 | 00:00:00 | 15,72 | 15,72 | 15,39 | 15,48 | 7.809.200 | | 2006-03-07 | 00:00:00 | 15,47 | 15,54 | 15,37 | 15,54 | 5.184.800 | | 2006-03-08 | 00:00:00 | 15,54 | 15,55 | 15,43 | 15,46 | 1.961.900 | | 2006-03-09 | 00:00:00 | 15,46 | 15,55 | 15,42 | 15,52 | 1.924.800 | | 2006-03-10 | 00:00:00 | 15,53 | 15,59 | 15,48 | 15,58 | 1.793.400 | | 2006-03-13 | 00:00:00 | 15,53 | 15,63 | 15,50 | 15,57 | 2.077.600 | | 2006-03-14 | 00:00:00 | 15,53 | 15,64 | 15,49 | 15,64 | 1.784.000 | | 2006-03-15 | 00:00:00 | 15,66 | 15,74 | 15,62 | 15,73 | 1.845.400 | | 2006-03-16 | 00:00:00 | 15,70 | 15,76 | 15,58 | 15,72 | 1.842.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
