(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-27 | 00:00:00 | 23,72 | 24,03 | 23,63 | 23,89 | 4.409.700 | | 2007-04-30 | 00:00:00 | 23,79 | 24,04 | 23,65 | 23,84 | 3.588.900 | | 2007-05-01 | 00:00:00 | 23,37 | 24,17 | 23,37 | 23,81 | 4.002.000 | | 2007-05-02 | 00:00:00 | 23,88 | 24,26 | 23,86 | 24,21 | 7.671.000 | | 2007-05-03 | 00:00:00 | 24,25 | 24,29 | 24,06 | 24,09 | 2.463.600 | | 2007-05-04 | 00:00:00 | 24,06 | 24,25 | 24,06 | 24,16 | 3.998.300 | | 2007-05-07 | 00:00:00 | 24,21 | 24,60 | 24,21 | 24,47 | 3.172.300 | | 2007-05-08 | 00:00:00 | 24,53 | 24,56 | 24,30 | 24,38 | 4.199.100 | | 2007-05-09 | 00:00:00 | 24,43 | 24,43 | 23,61 | 23,75 | 5.950.100 | | 2007-05-10 | 00:00:00 | 23,46 | 23,79 | 23,00 | 23,01 | 5.964.000 | | 2007-05-11 | 00:00:00 | 23,04 | 23,86 | 23,04 | 23,82 | 5.224.800 | | 2007-05-14 | 00:00:00 | 23,60 | 23,69 | 23,52 | 23,63 | 4.204.600 | | 2007-05-15 | 00:00:00 | 23,62 | 24,08 | 23,51 | 23,55 | 5.745.100 | | 2007-05-16 | 00:00:00 | 23,58 | 23,77 | 23,52 | 23,69 | 4.439.900 | | 2007-05-17 | 00:00:00 | 23,60 | 23,67 | 23,40 | 23,46 | 3.340.600 | | 2007-05-18 | 00:00:00 | 23,51 | 23,78 | 23,40 | 23,76 | 5.799.500 | | 2007-05-21 | 00:00:00 | 23,63 | 24,02 | 23,54 | 23,79 | 4.859.400 | | 2007-05-22 | 00:00:00 | 23,87 | 23,89 | 23,36 | 23,60 | 5.382.400 | | 2007-05-23 | 00:00:00 | 23,61 | 23,90 | 23,48 | 23,53 | 4.080.900 | | 2007-05-24 | 00:00:00 | 23,50 | 23,59 | 23,04 | 23,05 | 4.789.700 | | 2007-05-25 | 00:00:00 | 23,23 | 23,43 | 23,09 | 23,19 | 3.957.700 | | 2007-05-29 | 00:00:00 | 23,20 | 23,28 | 22,85 | 22,90 | 5.246.300 | | 2007-05-30 | 00:00:00 | 22,65 | 23,66 | 22,61 | 23,46 | 7.722.000 | | 2007-05-31 | 00:00:00 | 23,47 | 23,59 | 23,23 | 23,36 | 4.410.800 | | 2007-06-01 | 00:00:00 | 23,52 | 23,85 | 23,32 | 23,63 | 3.972.800 | | 2007-06-04 | 00:00:00 | 23,47 | 23,49 | 22,97 | 23,29 | 4.716.100 | | 2007-06-05 | 00:00:00 | 23,24 | 23,34 | 22,91 | 23,08 | 4.197.400 | | 2007-06-06 | 00:00:00 | 23,00 | 23,08 | 22,66 | 22,78 | 3.890.200 | | 2007-06-07 | 00:00:00 | 22,78 | 22,78 | 22,10 | 22,34 | 6.220.300 | | 2007-06-08 | 00:00:00 | 22,20 | 22,91 | 22,20 | 22,89 | 5.275.100 | | 2007-06-11 | 00:00:00 | 22,81 | 22,89 | 22,29 | 22,63 | 5.925.700 | | 2007-06-12 | 00:00:00 | 22,60 | 23,00 | 22,50 | 22,64 | 7.533.000 | | 2007-06-13 | 00:00:00 | 22,66 | 22,87 | 22,46 | 22,86 | 5.320.200 | | 2007-06-14 | 00:00:00 | 22,88 | 23,55 | 22,77 | 23,48 | 7.127.500 | | 2007-06-15 | 00:00:00 | 23,48 | 23,87 | 23,31 | 23,36 | 5.803.200 | | 2007-06-18 | 00:00:00 | 23,31 | 23,44 | 23,12 | 23,12 | 4.042.100 | | 2007-06-19 | 00:00:00 | 23,60 | 24,58 | 23,46 | 24,54 | 12.252.400 | | 2007-06-20 | 00:00:00 | 24,54 | 24,77 | 23,66 | 23,67 | 6.632.500 | | 2007-06-21 | 00:00:00 | 23,63 | 24,17 | 23,50 | 24,16 | 6.471.400 | | 2007-06-22 | 00:00:00 | 24,02 | 24,32 | 23,85 | 23,99 | 7.278.600 | | 2007-06-25 | 00:00:00 | 23,40 | 23,93 | 23,00 | 23,78 | 8.001.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
