(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 | | 2006-05-12 | 00:00:00 | 17,57 | 17,65 | 17,37 | 17,40 | 1.390.400 | | 2006-05-15 | 00:00:00 | 17,40 | 17,58 | 17,32 | 17,55 | 2.531.500 | | 2006-05-16 | 00:00:00 | 17,48 | 17,90 | 17,31 | 17,85 | 4.754.900 | | 2006-05-17 | 00:00:00 | 17,90 | 18,04 | 17,75 | 17,85 | 5.428.800 | | 2006-05-18 | 00:00:00 | 17,95 | 17,96 | 17,58 | 17,81 | 4.774.700 | | 2006-05-19 | 00:00:00 | 17,76 | 17,79 | 17,45 | 17,51 | 2.894.700 | | 2006-05-22 | 00:00:00 | 17,51 | 17,66 | 17,30 | 17,41 | 2.304.900 | | 2006-05-23 | 00:00:00 | 17,41 | 17,56 | 17,24 | 17,30 | 2.251.600 | | 2006-05-24 | 00:00:00 | 17,49 | 17,49 | 17,09 | 17,11 | 2.134.900 | | 2006-05-25 | 00:00:00 | 17,10 | 17,26 | 16,98 | 17,24 | 3.068.800 | | 2006-05-26 | 00:00:00 | 17,24 | 17,55 | 17,20 | 17,46 | 2.130.400 | | 2006-05-30 | 00:00:00 | 17,49 | 17,57 | 17,40 | 17,41 | 3.864.600 | | 2006-05-31 | 00:00:00 | 17,41 | 17,60 | 17,41 | 17,56 | 5.496.400 | | 2006-06-01 | 00:00:00 | 17,35 | 17,75 | 17,35 | 17,75 | 9.508.300 | | 2006-06-02 | 00:00:00 | 17,93 | 17,93 | 17,74 | 17,79 | 5.509.400 | | 2006-06-05 | 00:00:00 | 17,74 | 17,91 | 17,74 | 17,85 | 5.683.500 | | 2006-06-06 | 00:00:00 | 17,75 | 17,76 | 17,45 | 17,50 | 3.516.100 | | 2006-06-07 | 00:00:00 | 17,10 | 17,31 | 17,00 | 17,24 | 3.520.200 | | 2006-06-08 | 00:00:00 | 17,24 | 17,34 | 17,10 | 17,21 | 2.794.400 | | 2006-06-09 | 00:00:00 | 17,28 | 17,31 | 17,14 | 17,29 | 2.259.400 | | 2006-06-12 | 00:00:00 | 17,29 | 17,36 | 16,98 | 17,07 | 2.217.700 | | 2006-06-13 | 00:00:00 | 17,04 | 17,04 | 16,45 | 16,63 | 3.036.600 | | 2006-06-14 | 00:00:00 | 16,58 | 16,59 | 16,14 | 16,24 | 4.757.400 | | 2006-06-15 | 00:00:00 | 16,35 | 16,71 | 16,30 | 16,57 | 6.770.000 | | 2006-06-16 | 00:00:00 | 16,57 | 16,58 | 16,37 | 16,39 | 5.678.000 | | 2006-06-19 | 00:00:00 | 16,42 | 16,54 | 16,35 | 16,41 | 3.379.700 | | 2006-06-20 | 00:00:00 | 16,36 | 16,40 | 16,27 | 16,31 | 3.640.700 | | 2006-06-21 | 00:00:00 | 16,32 | 16,39 | 16,15 | 16,20 | 5.877.400 | | 2006-06-22 | 00:00:00 | 16,20 | 16,20 | 15,97 | 16,04 | 3.804.600 | | 2006-06-23 | 00:00:00 | 16,13 | 16,39 | 15,91 | 16,23 | 4.929.300 | | 2006-06-26 | 00:00:00 | 16,14 | 16,35 | 16,13 | 16,24 | 5.126.100 | | 2006-06-27 | 00:00:00 | 16,25 | 16,29 | 15,90 | 15,91 | 4.945.100 | | 2006-06-28 | 00:00:00 | 15,91 | 16,15 | 15,88 | 16,05 | 6.412.100 | | 2006-06-29 | 00:00:00 | 16,34 | 16,61 | 16,22 | 16,60 | 6.510.000 | | 2006-06-30 | 00:00:00 | 16,60 | 16,87 | 16,50 | 16,50 | 9.233.200 | | 2006-07-03 | 00:00:00 | 16,85 | 17,05 | 16,78 | 16,79 | 5.048.000 | | 2006-07-05 | 00:00:00 | 16,83 | 16,86 | 16,56 | 16,67 | 4.250.800 | | 2006-07-06 | 00:00:00 | 16,62 | 16,77 | 16,50 | 16,74 | 3.490.200 | | 2006-07-07 | 00:00:00 | 16,67 | 16,77 | 16,49 | 16,55 | 3.666.800 | | 2006-07-10 | 00:00:00 | 16,58 | 16,73 | 16,47 | 16,52 | 2.549.900 | | 2006-07-11 | 00:00:00 | 16,55 | 16,69 | 16,52 | 16,65 | 2.605.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
