(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-11-01 | 00:00:00 | 22,22 | 22,44 | 21,58 | 21,60 | 4.246.900 | | 2006-11-02 | 00:00:00 | 21,50 | 22,23 | 21,50 | 21,96 | 5.071.000 | | 2006-11-03 | 00:00:00 | 21,98 | 22,08 | 21,46 | 21,69 | 3.638.900 | | 2006-11-06 | 00:00:00 | 21,85 | 22,45 | 21,76 | 22,45 | 5.235.500 | | 2006-11-07 | 00:00:00 | 22,45 | 22,57 | 21,78 | 21,84 | 4.867.200 | | 2006-11-08 | 00:00:00 | 21,85 | 23,04 | 21,82 | 22,97 | 6.667.200 | | 2006-11-09 | 00:00:00 | 22,96 | 23,07 | 22,32 | 22,32 | 6.107.900 | | 2006-11-10 | 00:00:00 | 22,33 | 22,55 | 21,92 | 22,00 | 6.059.800 | | 2006-11-13 | 00:00:00 | 21,92 | 22,01 | 21,52 | 21,58 | 6.986.400 | | 2006-11-14 | 00:00:00 | 21,59 | 21,72 | 21,08 | 21,56 | 6.352.100 | | 2006-11-15 | 00:00:00 | 21,60 | 21,72 | 21,41 | 21,59 | 2.800.500 | | 2006-11-16 | 00:00:00 | 21,70 | 21,71 | 21,50 | 21,55 | 4.722.600 | | 2006-11-17 | 00:00:00 | 21,53 | 21,81 | 21,43 | 21,76 | 3.999.400 | | 2006-11-20 | 00:00:00 | 21,61 | 22,13 | 21,60 | 22,12 | 4.354.200 | | 2006-11-21 | 00:00:00 | 22,10 | 22,49 | 22,10 | 22,40 | 8.196.100 | | 2006-11-22 | 00:00:00 | 23,26 | 23,33 | 22,55 | 22,65 | 18.632.400 | | 2006-11-24 | 00:00:00 | 22,60 | 22,62 | 22,48 | 22,58 | 2.320.900 | | 2006-11-27 | 00:00:00 | 22,65 | 22,85 | 22,38 | 22,50 | 9.211.700 | | 2006-11-28 | 00:00:00 | 22,50 | 22,65 | 22,38 | 22,55 | 9.400.300 | | 2006-11-29 | 00:00:00 | 22,60 | 22,91 | 22,53 | 22,81 | 9.640.000 | | 2006-11-30 | 00:00:00 | 23,00 | 23,03 | 22,71 | 22,75 | 11.920.900 | | 2006-12-01 | 00:00:00 | 22,84 | 23,01 | 22,46 | 22,70 | 120.152.400 | | 2006-12-04 | 00:00:00 | 22,70 | 22,92 | 22,62 | 22,80 | 10.991.100 | | 2006-12-05 | 00:00:00 | 22,95 | 23,36 | 22,82 | 23,15 | 18.379.400 | | 2006-12-06 | 00:00:00 | 23,20 | 23,55 | 23,08 | 23,53 | 12.352.800 | | 2006-12-07 | 00:00:00 | 23,50 | 23,80 | 23,19 | 23,60 | 12.094.700 | | 2006-12-08 | 00:00:00 | 23,65 | 24,40 | 23,60 | 24,28 | 8.806.200 | | 2006-12-11 | 00:00:00 | 24,98 | 25,49 | 24,75 | 25,49 | 14.529.100 | | 2006-12-12 | 00:00:00 | 25,57 | 25,57 | 24,92 | 25,01 | 12.734.700 | | 2006-12-13 | 00:00:00 | 24,80 | 25,19 | 24,40 | 25,09 | 9.480.200 | | 2006-12-14 | 00:00:00 | 25,05 | 25,11 | 24,77 | 24,95 | 5.400.800 | | 2006-12-15 | 00:00:00 | 24,95 | 25,10 | 24,82 | 25,01 | 7.599.100 | | 2006-12-18 | 00:00:00 | 25,04 | 25,10 | 24,87 | 24,92 | 6.556.500 | | 2006-12-19 | 00:00:00 | 25,25 | 25,34 | 24,90 | 25,05 | 5.851.300 | | 2006-12-20 | 00:00:00 | 25,13 | 25,24 | 25,03 | 25,10 | 6.542.800 | | 2006-12-21 | 00:00:00 | 25,36 | 25,39 | 24,95 | 25,00 | 5.283.700 | | 2006-12-22 | 00:00:00 | 25,35 | 25,35 | 24,55 | 24,55 | 9.337.900 | | 2006-12-26 | 00:00:00 | 24,57 | 24,65 | 24,41 | 24,59 | 5.740.700 | | 2006-12-27 | 00:00:00 | 25,20 | 25,25 | 24,82 | 24,97 | 5.978.000 | | 2006-12-28 | 00:00:00 | 24,90 | 25,01 | 24,78 | 24,90 | 3.024.900 | | 2006-12-29 | 00:00:00 | 24,96 | 25,05 | 24,80 | 24,94 | 7.214.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
