(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-16 | 00:00:00 | 15,70 | 15,76 | 15,58 | 15,72 | 1.842.200 | | 2006-03-17 | 00:00:00 | 15,75 | 15,84 | 15,75 | 15,84 | 2.470.700 | | 2006-03-20 | 00:00:00 | 15,82 | 16,04 | 15,81 | 16,04 | 3.453.800 | | 2006-03-21 | 00:00:00 | 16,00 | 16,09 | 15,98 | 16,02 | 2.541.200 | | 2006-03-22 | 00:00:00 | 15,98 | 16,10 | 15,93 | 16,07 | 2.105.200 | | 2006-03-23 | 00:00:00 | 16,08 | 16,14 | 16,03 | 16,12 | 1.916.900 | | 2006-03-24 | 00:00:00 | 16,13 | 16,15 | 16,02 | 16,15 | 1.815.600 | | 2006-03-27 | 00:00:00 | 16,08 | 16,10 | 15,99 | 16,04 | 3.501.000 | | 2006-03-28 | 00:00:00 | 15,98 | 16,14 | 15,98 | 16,10 | 2.120.100 | | 2006-03-29 | 00:00:00 | 16,09 | 16,19 | 15,97 | 16,09 | 2.949.800 | | 2006-03-30 | 00:00:00 | 16,00 | 16,25 | 16,00 | 16,23 | 2.905.700 | | 2006-03-31 | 00:00:00 | 16,23 | 16,40 | 16,20 | 16,40 | 2.898.500 | | 2006-04-03 | 00:00:00 | 16,47 | 16,53 | 16,39 | 16,42 | 3.130.300 | | 2006-04-04 | 00:00:00 | 16,42 | 16,61 | 16,34 | 16,60 | 2.368.000 | | 2006-04-05 | 00:00:00 | 16,58 | 16,76 | 16,55 | 16,73 | 1.881.700 | | 2006-04-06 | 00:00:00 | 16,70 | 16,75 | 16,55 | 16,64 | 1.989.100 | | 2006-04-07 | 00:00:00 | 16,63 | 16,67 | 16,40 | 16,58 | 1.950.000 | | 2006-04-10 | 00:00:00 | 16,58 | 16,58 | 16,44 | 16,48 | 1.615.800 | | 2006-04-11 | 00:00:00 | 16,48 | 16,55 | 16,42 | 16,51 | 2.809.000 | | 2006-04-12 | 00:00:00 | 16,51 | 16,57 | 16,41 | 16,50 | 2.683.700 | | 2006-04-13 | 00:00:00 | 16,40 | 16,58 | 16,39 | 16,55 | 1.703.100 | | 2006-04-17 | 00:00:00 | 16,45 | 16,69 | 16,33 | 16,61 | 3.099.300 | | 2006-04-18 | 00:00:00 | 16,65 | 16,92 | 16,62 | 16,92 | 3.397.100 | | 2006-04-19 | 00:00:00 | 16,84 | 17,10 | 16,78 | 16,96 | 2.552.200 | | 2006-04-20 | 00:00:00 | 16,92 | 17,00 | 16,87 | 16,92 | 2.391.800 | | 2006-04-21 | 00:00:00 | 16,90 | 16,99 | 16,83 | 16,85 | 2.869.700 | | 2006-04-24 | 00:00:00 | 16,85 | 16,99 | 16,83 | 16,89 | 1.394.100 | | 2006-04-25 | 00:00:00 | 16,90 | 17,20 | 16,89 | 17,15 | 2.647.600 | | 2006-04-26 | 00:00:00 | 17,16 | 17,20 | 17,10 | 17,16 | 1.519.500 | | 2006-04-27 | 00:00:00 | 17,08 | 17,22 | 17,05 | 17,15 | 2.704.400 | | 2006-04-28 | 00:00:00 | 17,11 | 17,21 | 17,05 | 17,08 | 2.174.200 | | 2006-05-01 | 00:00:00 | 17,12 | 17,20 | 17,11 | 17,15 | 2.777.400 | | 2006-05-02 | 00:00:00 | 17,14 | 17,20 | 17,04 | 17,12 | 2.615.800 | | 2006-05-03 | 00:00:00 | 17,19 | 17,24 | 17,00 | 17,17 | 2.984.000 | | 2006-05-04 | 00:00:00 | 17,16 | 17,43 | 16,46 | 16,59 | 6.525.600 | | 2006-05-05 | 00:00:00 | 16,59 | 16,69 | 16,43 | 16,58 | 6.616.000 | | 2006-05-08 | 00:00:00 | 16,55 | 17,11 | 16,51 | 17,06 | 2.306.300 | | 2006-05-09 | 00:00:00 | 17,06 | 17,21 | 16,98 | 17,21 | 1.561.600 | | 2006-05-10 | 00:00:00 | 17,24 | 17,46 | 17,12 | 17,43 | 2.130.900 | | 2006-05-11 | 00:00:00 | 17,49 | 17,65 | 17,26 | 17,65 | 4.963.100 | | 2006-05-12 | 00:00:00 | 17,57 | 17,65 | 17,37 | 17,40 | 1.390.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
