(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-01 | 00:00:00 | 22,33 | 23,12 | 22,02 | 22,93 | 9.563.800 | | 2007-03-02 | 00:00:00 | 22,88 | 22,88 | 22,37 | 22,50 | 5.677.400 | | 2007-03-05 | 00:00:00 | 22,24 | 22,47 | 21,95 | 22,11 | 4.542.600 | | 2007-03-06 | 00:00:00 | 22,18 | 22,76 | 22,11 | 22,66 | 5.768.900 | | 2007-03-07 | 00:00:00 | 22,66 | 22,88 | 22,42 | 22,71 | 6.214.500 | | 2007-03-08 | 00:00:00 | 22,83 | 22,98 | 22,66 | 22,70 | 4.127.300 | | 2007-03-09 | 00:00:00 | 22,95 | 23,05 | 22,66 | 22,87 | 3.331.200 | | 2007-03-12 | 00:00:00 | 22,87 | 23,18 | 22,70 | 23,09 | 4.076.600 | | 2007-03-13 | 00:00:00 | 23,05 | 23,15 | 22,43 | 22,50 | 4.117.000 | | 2007-03-14 | 00:00:00 | 22,41 | 22,60 | 22,08 | 22,46 | 3.691.700 | | 2007-03-15 | 00:00:00 | 22,35 | 22,58 | 22,28 | 22,47 | 3.833.200 | | 2007-03-16 | 00:00:00 | 22,47 | 22,48 | 21,97 | 22,04 | 6.415.900 | | 2007-03-19 | 00:00:00 | 22,24 | 22,48 | 22,19 | 22,38 | 4.478.400 | | 2007-03-20 | 00:00:00 | 22,38 | 22,65 | 22,30 | 22,62 | 3.324.000 | | 2007-03-21 | 00:00:00 | 22,71 | 23,77 | 22,53 | 23,75 | 8.849.400 | | 2007-03-22 | 00:00:00 | 23,89 | 24,02 | 23,21 | 23,29 | 6.545.300 | | 2007-03-23 | 00:00:00 | 23,76 | 23,76 | 22,70 | 22,72 | 4.245.000 | | 2007-03-26 | 00:00:00 | 22,71 | 23,35 | 22,44 | 22,68 | 4.975.500 | | 2007-03-27 | 00:00:00 | 22,60 | 22,83 | 22,33 | 22,71 | 5.094.900 | | 2007-03-28 | 00:00:00 | 22,55 | 22,67 | 22,33 | 22,61 | 4.900.800 | | 2007-03-29 | 00:00:00 | 22,84 | 22,99 | 22,52 | 22,87 | 5.825.000 | | 2007-03-30 | 00:00:00 | 22,80 | 23,09 | 22,76 | 23,07 | 6.924.300 | | 2007-04-02 | 00:00:00 | 23,11 | 23,11 | 22,80 | 22,94 | 5.047.700 | | 2007-04-03 | 00:00:00 | 22,97 | 23,41 | 22,85 | 23,02 | 4.043.500 | | 2007-04-04 | 00:00:00 | 23,05 | 23,20 | 22,94 | 23,11 | 5.275.000 | | 2007-04-05 | 00:00:00 | 22,90 | 23,58 | 22,85 | 23,51 | 4.244.400 | | 2007-04-09 | 00:00:00 | 23,50 | 23,68 | 23,41 | 23,58 | 2.842.300 | | 2007-04-10 | 00:00:00 | 23,62 | 23,81 | 23,48 | 23,74 | 3.340.000 | | 2007-04-11 | 00:00:00 | 23,69 | 23,87 | 23,55 | 23,74 | 4.641.900 | | 2007-04-12 | 00:00:00 | 23,84 | 24,02 | 23,65 | 24,00 | 3.961.300 | | 2007-04-13 | 00:00:00 | 24,00 | 24,06 | 23,80 | 24,06 | 4.107.500 | | 2007-04-16 | 00:00:00 | 24,09 | 24,16 | 23,91 | 23,97 | 5.156.400 | | 2007-04-17 | 00:00:00 | 24,10 | 24,24 | 24,05 | 24,14 | 4.625.700 | | 2007-04-18 | 00:00:00 | 23,99 | 24,07 | 23,82 | 23,95 | 3.693.500 | | 2007-04-19 | 00:00:00 | 23,83 | 23,95 | 23,65 | 23,89 | 3.937.900 | | 2007-04-20 | 00:00:00 | 24,33 | 24,37 | 24,00 | 24,10 | 4.392.000 | | 2007-04-23 | 00:00:00 | 24,00 | 24,10 | 23,94 | 24,02 | 2.837.400 | | 2007-04-24 | 00:00:00 | 23,98 | 24,13 | 23,70 | 23,94 | 3.029.100 | | 2007-04-25 | 00:00:00 | 24,01 | 24,20 | 23,86 | 24,15 | 3.591.100 | | 2007-04-26 | 00:00:00 | 24,12 | 24,20 | 23,87 | 23,89 | 3.302.200 | | 2007-04-27 | 00:00:00 | 23,72 | 24,03 | 23,63 | 23,89 | 4.409.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
