(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 | | 2004-02-23 | 00:00:00 | 17,00 | 17,20 | 16,77 | 16,89 | 1.262.700 | | 2004-02-24 | 00:00:00 | 16,89 | 17,19 | 16,89 | 17,10 | 2.266.700 | | 2004-02-25 | 00:00:00 | 17,13 | 17,36 | 16,90 | 17,20 | 2.527.800 | | 2004-02-26 | 00:00:00 | 16,80 | 17,01 | 16,78 | 16,95 | 1.374.300 | | 2004-02-27 | 00:00:00 | 17,00 | 17,38 | 16,85 | 17,34 | 2.190.800 | | 2004-03-01 | 00:00:00 | 17,40 | 17,75 | 17,34 | 17,50 | 1.399.800 | | 2004-03-02 | 00:00:00 | 17,52 | 17,55 | 17,00 | 17,00 | 2.806.900 | | 2004-03-03 | 00:00:00 | 16,75 | 16,95 | 16,49 | 16,80 | 3.195.900 | | 2004-03-04 | 00:00:00 | 16,57 | 17,10 | 16,57 | 16,85 | 2.760.600 | | 2004-03-05 | 00:00:00 | 16,51 | 16,83 | 16,51 | 16,55 | 2.085.600 | | 2004-03-08 | 00:00:00 | 16,58 | 16,84 | 16,41 | 16,43 | 1.303.300 | | 2004-03-09 | 00:00:00 | 16,60 | 16,65 | 16,00 | 16,20 | 1.830.000 | | 2004-03-10 | 00:00:00 | 16,27 | 16,48 | 15,60 | 15,99 | 3.522.800 | | 2004-03-11 | 00:00:00 | 15,85 | 16,05 | 15,23 | 15,50 | 2.767.200 | | 2004-03-12 | 00:00:00 | 15,60 | 16,10 | 15,35 | 15,78 | 4.204.400 | | 2004-03-15 | 00:00:00 | 15,68 | 15,69 | 15,05 | 15,38 | 3.819.200 | | 2004-03-16 | 00:00:00 | 15,52 | 15,70 | 15,40 | 15,69 | 2.534.500 | | 2004-03-17 | 00:00:00 | 15,85 | 16,10 | 15,77 | 15,94 | 1.555.600 | | 2004-03-18 | 00:00:00 | 15,78 | 16,15 | 15,54 | 15,90 | 1.897.800 | | 2004-03-19 | 00:00:00 | 16,40 | 16,40 | 15,90 | 16,35 | 2.090.100 | | 2004-03-22 | 00:00:00 | 16,25 | 16,25 | 15,63 | 15,80 | 2.024.700 | | 2004-03-23 | 00:00:00 | 15,65 | 15,88 | 15,43 | 15,45 | 3.744.500 | | 2004-03-24 | 00:00:00 | 15,45 | 15,55 | 15,10 | 15,23 | 2.631.800 | | 2004-03-25 | 00:00:00 | 15,40 | 15,53 | 15,26 | 15,39 | 1.788.600 | | 2004-03-26 | 00:00:00 | 15,20 | 15,45 | 14,70 | 15,38 | 3.811.100 | | 2004-03-29 | 00:00:00 | 15,38 | 15,38 | 15,00 | 15,22 | 5.292.700 | | 2004-03-30 | 00:00:00 | 15,28 | 15,44 | 15,09 | 15,40 | 2.695.200 | | 2004-03-31 | 00:00:00 | 15,30 | 15,52 | 15,21 | 15,38 | 3.261.700 | | 2004-04-01 | 00:00:00 | 15,80 | 16,09 | 15,60 | 15,90 | 3.757.100 | | 2004-04-02 | 00:00:00 | 16,05 | 16,30 | 15,95 | 16,30 | 3.103.500 | | 2004-04-05 | 00:00:00 | 16,25 | 16,32 | 16,09 | 16,25 | 1.736.000 | | 2004-04-06 | 00:00:00 | 18,20 | 18,20 | 16,05 | 16,16 | 2.290.500 | | 2004-04-07 | 00:00:00 | 16,20 | 16,30 | 15,90 | 16,12 | 1.559.800 | | 2004-04-08 | 00:00:00 | 16,25 | 16,32 | 16,11 | 16,27 | 940.300 | | 2004-04-12 | 00:00:00 | 16,70 | 17,20 | 16,66 | 17,00 | 2.813.500 | | 2004-04-13 | 00:00:00 | 17,05 | 17,19 | 16,80 | 16,90 | 3.223.900 | | 2004-04-14 | 00:00:00 | 16,85 | 17,15 | 16,61 | 17,15 | 2.613.100 | | 2004-04-15 | 00:00:00 | 17,15 | 17,25 | 16,92 | 17,19 | 3.400.000 | | 2004-04-16 | 00:00:00 | 17,05 | 17,35 | 16,92 | 17,29 | 2.328.800 | | 2004-04-19 | 00:00:00 | 17,29 | 17,60 | 17,25 | 17,48 | 2.250.100 | | 2004-04-20 | 00:00:00 | 17,43 | 17,67 | 17,31 | 17,40 | 3.129.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
