(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 | | 2006-09-06 | 00:00:00 | 19,34 | 19,41 | 19,19 | 19,37 | 7.251.400 | | 2006-09-07 | 00:00:00 | 19,25 | 19,42 | 19,20 | 19,39 | 3.299.200 | | 2006-09-08 | 00:00:00 | 19,47 | 19,51 | 19,38 | 19,47 | 2.851.800 | | 2006-09-11 | 00:00:00 | 19,45 | 19,66 | 19,25 | 19,61 | 4.460.700 | | 2006-09-12 | 00:00:00 | 19,61 | 19,84 | 19,55 | 19,77 | 4.784.300 | | 2006-09-13 | 00:00:00 | 19,78 | 19,93 | 19,72 | 19,83 | 8.134.600 | | 2006-09-14 | 00:00:00 | 19,68 | 19,69 | 19,07 | 19,19 | 10.248.200 | | 2006-09-15 | 00:00:00 | 19,09 | 19,09 | 18,42 | 18,73 | 12.393.000 | | 2006-09-18 | 00:00:00 | 18,74 | 19,03 | 18,58 | 18,90 | 4.504.000 | | 2006-09-19 | 00:00:00 | 18,98 | 19,22 | 18,86 | 19,21 | 4.662.600 | | 2006-09-20 | 00:00:00 | 19,18 | 19,35 | 19,17 | 19,34 | 3.802.500 | | 2006-09-21 | 00:00:00 | 18,85 | 19,17 | 18,79 | 18,91 | 4.539.200 | | 2006-09-22 | 00:00:00 | 18,81 | 19,02 | 18,79 | 18,99 | 2.592.500 | | 2006-09-25 | 00:00:00 | 19,00 | 19,37 | 18,94 | 19,31 | 3.826.600 | | 2006-09-26 | 00:00:00 | 19,31 | 19,78 | 19,13 | 19,68 | 4.281.300 | | 2006-09-27 | 00:00:00 | 19,78 | 19,98 | 19,68 | 19,85 | 6.738.700 | | 2006-09-28 | 00:00:00 | 19,75 | 19,86 | 19,49 | 19,54 | 5.279.200 | | 2006-09-29 | 00:00:00 | 19,50 | 19,84 | 19,47 | 19,68 | 4.225.800 | | 2006-10-02 | 00:00:00 | 19,69 | 19,79 | 19,55 | 19,68 | 3.922.000 | | 2006-10-03 | 00:00:00 | 19,73 | 19,84 | 19,50 | 19,83 | 2.490.100 | | 2006-10-04 | 00:00:00 | 19,90 | 20,11 | 19,78 | 20,05 | 5.396.600 | | 2006-10-05 | 00:00:00 | 19,98 | 20,11 | 19,90 | 19,98 | 4.889.800 | | 2006-10-06 | 00:00:00 | 19,78 | 19,95 | 19,78 | 19,85 | 3.122.100 | | 2006-10-09 | 00:00:00 | 19,82 | 20,16 | 19,77 | 20,09 | 2.621.500 | | 2006-10-10 | 00:00:00 | 20,09 | 20,28 | 20,01 | 20,18 | 4.272.000 | | 2006-10-11 | 00:00:00 | 20,18 | 20,37 | 20,12 | 20,34 | 2.355.100 | | 2006-10-12 | 00:00:00 | 20,34 | 20,60 | 20,19 | 20,58 | 4.388.100 | | 2006-10-13 | 00:00:00 | 20,50 | 21,81 | 20,50 | 21,61 | 9.851.600 | | 2006-10-16 | 00:00:00 | 20,00 | 21,74 | 20,00 | 21,35 | 6.540.100 | | 2006-10-17 | 00:00:00 | 21,22 | 21,63 | 21,20 | 21,59 | 3.808.700 | | 2006-10-18 | 00:00:00 | 21,50 | 21,82 | 21,41 | 21,81 | 3.219.500 | | 2006-10-19 | 00:00:00 | 21,65 | 21,86 | 21,59 | 21,74 | 4.836.300 | | 2006-10-20 | 00:00:00 | 21,75 | 21,75 | 21,20 | 21,32 | 4.698.900 | | 2006-10-23 | 00:00:00 | 21,50 | 21,68 | 21,47 | 21,60 | 4.879.700 | | 2006-10-24 | 00:00:00 | 21,70 | 21,79 | 21,28 | 21,34 | 4.138.000 | | 2006-10-25 | 00:00:00 | 21,45 | 21,62 | 21,45 | 21,48 | 2.291.500 | | 2006-10-26 | 00:00:00 | 21,60 | 21,70 | 21,46 | 21,64 | 3.885.700 | | 2006-10-27 | 00:00:00 | 21,68 | 22,05 | 21,57 | 21,91 | 4.638.200 | | 2006-10-30 | 00:00:00 | 22,00 | 22,17 | 21,84 | 22,00 | 4.385.700 | | 2006-10-31 | 00:00:00 | 22,00 | 22,31 | 21,93 | 22,28 | 4.238.900 | | 2006-11-01 | 00:00:00 | 22,22 | 22,44 | 21,58 | 21,60 | 4.246.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
