(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 | | 2006-07-11 | 00:00:00 | 16,55 | 16,69 | 16,52 | 16,65 | 2.605.200 | | 2006-07-12 | 00:00:00 | 16,66 | 16,93 | 16,65 | 16,70 | 4.064.500 | | 2006-07-13 | 00:00:00 | 16,71 | 16,71 | 16,46 | 16,50 | 2.547.100 | | 2006-07-14 | 00:00:00 | 16,48 | 16,48 | 16,32 | 16,41 | 2.593.900 | | 2006-07-17 | 00:00:00 | 16,41 | 16,60 | 16,37 | 16,49 | 2.706.600 | | 2006-07-18 | 00:00:00 | 16,51 | 16,74 | 16,41 | 16,48 | 2.968.200 | | 2006-07-19 | 00:00:00 | 16,48 | 16,95 | 16,48 | 16,88 | 4.224.900 | | 2006-07-20 | 00:00:00 | 16,93 | 16,97 | 16,63 | 16,65 | 1.690.300 | | 2006-07-21 | 00:00:00 | 16,64 | 16,84 | 16,60 | 16,71 | 2.992.400 | | 2006-07-24 | 00:00:00 | 16,71 | 16,90 | 16,70 | 16,83 | 1.901.300 | | 2006-07-25 | 00:00:00 | 16,73 | 16,86 | 16,73 | 16,79 | 1.217.300 | | 2006-07-26 | 00:00:00 | 16,77 | 17,02 | 16,75 | 17,00 | 1.895.600 | | 2006-07-27 | 00:00:00 | 17,05 | 17,26 | 17,00 | 17,05 | 1.854.800 | | 2006-07-28 | 00:00:00 | 17,08 | 17,43 | 17,04 | 17,38 | 2.591.900 | | 2006-07-31 | 00:00:00 | 17,38 | 17,38 | 17,05 | 17,05 | 2.631.600 | | 2006-08-01 | 00:00:00 | 17,06 | 17,07 | 16,89 | 16,99 | 3.011.400 | | 2006-08-02 | 00:00:00 | 17,08 | 17,32 | 17,01 | 17,22 | 2.405.600 | | 2006-08-03 | 00:00:00 | 17,23 | 17,37 | 17,11 | 17,25 | 3.628.800 | | 2006-08-04 | 00:00:00 | 17,39 | 17,47 | 17,37 | 17,43 | 3.167.500 | | 2006-08-07 | 00:00:00 | 17,38 | 17,39 | 17,00 | 17,31 | 4.677.400 | | 2006-08-08 | 00:00:00 | 17,30 | 17,45 | 16,95 | 17,08 | 4.751.700 | | 2006-08-09 | 00:00:00 | 16,95 | 16,96 | 16,44 | 16,52 | 7.743.000 | | 2006-08-10 | 00:00:00 | 16,50 | 16,87 | 16,50 | 16,83 | 5.051.300 | | 2006-08-11 | 00:00:00 | 16,77 | 17,04 | 16,76 | 17,00 | 4.489.400 | | 2006-08-14 | 00:00:00 | 17,14 | 17,51 | 17,09 | 17,37 | 4.822.200 | | 2006-08-15 | 00:00:00 | 17,55 | 17,83 | 17,48 | 17,79 | 6.244.500 | | 2006-08-16 | 00:00:00 | 17,80 | 18,15 | 17,80 | 18,06 | 8.616.000 | | 2006-08-17 | 00:00:00 | 18,06 | 18,41 | 18,02 | 18,33 | 8.420.400 | | 2006-08-18 | 00:00:00 | 17,84 | 18,19 | 17,78 | 18,15 | 7.599.200 | | 2006-08-21 | 00:00:00 | 18,03 | 18,12 | 17,88 | 18,02 | 2.728.800 | | 2006-08-22 | 00:00:00 | 18,12 | 18,25 | 18,03 | 18,21 | 5.698.300 | | 2006-08-23 | 00:00:00 | 18,22 | 18,43 | 18,06 | 18,21 | 5.785.000 | | 2006-08-24 | 00:00:00 | 18,27 | 18,51 | 18,27 | 18,50 | 8.032.100 | | 2006-08-25 | 00:00:00 | 18,60 | 18,81 | 18,38 | 18,63 | 8.288.400 | | 2006-08-28 | 00:00:00 | 18,68 | 18,71 | 18,41 | 18,50 | 11.406.600 | | 2006-08-29 | 00:00:00 | 18,52 | 18,68 | 18,40 | 18,68 | 12.681.400 | | 2006-08-30 | 00:00:00 | 18,68 | 18,76 | 18,52 | 18,70 | 8.680.300 | | 2006-08-31 | 00:00:00 | 18,76 | 18,82 | 18,67 | 18,79 | 3.611.400 | | 2006-09-01 | 00:00:00 | 18,90 | 19,23 | 18,87 | 19,20 | 11.285.300 | | 2006-09-05 | 00:00:00 | 19,26 | 19,50 | 19,25 | 19,35 | 8.488.600 | | 2006-09-06 | 00:00:00 | 19,34 | 19,41 | 19,19 | 19,37 | 7.251.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
