(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 | | 2007-06-25 | 00:00:00 | 23,40 | 23,93 | 23,00 | 23,78 | 8.001.200 | | 2007-06-26 | 00:00:00 | 24,00 | 24,05 | 23,22 | 23,35 | 7.796.100 | | 2007-06-27 | 00:00:00 | 22,95 | 23,43 | 22,74 | 23,27 | 7.508.600 | | 2007-06-28 | 00:00:00 | 23,15 | 23,40 | 23,00 | 23,18 | 6.133.400 | | 2007-06-29 | 00:00:00 | 23,27 | 23,37 | 22,89 | 23,11 | 6.237.400 | | 2007-07-02 | 00:00:00 | 23,24 | 23,34 | 23,04 | 23,16 | 4.525.700 | | 2007-07-03 | 00:00:00 | 23,28 | 23,30 | 23,10 | 23,30 | 2.788.200 | | 2007-07-05 | 00:00:00 | 23,20 | 23,69 | 23,15 | 23,69 | 3.103.700 | | 2007-07-06 | 00:00:00 | 23,73 | 24,02 | 23,65 | 23,94 | 6.618.300 | | 2007-07-09 | 00:00:00 | 24,02 | 24,64 | 23,90 | 24,39 | 6.589.700 | | 2007-07-10 | 00:00:00 | 24,98 | 25,46 | 24,63 | 24,79 | 10.476.300 | | 2007-07-11 | 00:00:00 | 25,27 | 25,27 | 24,70 | 24,91 | 5.737.700 | | 2007-07-12 | 00:00:00 | 25,04 | 25,28 | 24,76 | 25,28 | 7.413.800 | | 2007-07-13 | 00:00:00 | 25,16 | 25,27 | 24,72 | 24,94 | 5.835.000 | | 2007-07-16 | 00:00:00 | 24,98 | 25,09 | 24,57 | 24,94 | 5.483.700 | | 2007-07-17 | 00:00:00 | 24,99 | 25,01 | 24,45 | 24,50 | 5.375.900 | | 2007-07-18 | 00:00:00 | 24,42 | 24,56 | 23,98 | 24,53 | 5.938.800 | | 2007-07-19 | 00:00:00 | 24,56 | 24,95 | 24,55 | 24,67 | 4.971.400 | | 2007-07-20 | 00:00:00 | 24,50 | 24,58 | 23,98 | 24,10 | 4.115.900 | | 2007-07-23 | 00:00:00 | 24,36 | 24,69 | 24,31 | 24,52 | 3.812.400 | | 2007-07-24 | 00:00:00 | 24,29 | 24,51 | 23,94 | 23,99 | 3.884.700 | | 2007-07-25 | 00:00:00 | 24,20 | 24,24 | 23,75 | 23,87 | 3.706.900 | | 2007-07-26 | 00:00:00 | 23,70 | 23,78 | 22,65 | 22,98 | 9.078.800 | | 2007-07-27 | 00:00:00 | 22,95 | 23,00 | 22,23 | 22,23 | 5.622.700 | | 2007-07-30 | 00:00:00 | 22,33 | 22,70 | 21,88 | 22,57 | 5.162.300 | | 2007-07-31 | 00:00:00 | 23,00 | 23,00 | 22,40 | 22,41 | 4.973.800 | | 2007-08-01 | 00:00:00 | 22,41 | 22,55 | 21,56 | 21,98 | 7.932.900 | | 2007-08-02 | 00:00:00 | 21,99 | 22,12 | 21,70 | 21,98 | 5.962.000 | | 2007-08-03 | 00:00:00 | 22,46 | 22,46 | 21,11 | 21,16 | 7.208.700 | | 2007-08-06 | 00:00:00 | 21,35 | 21,51 | 21,01 | 21,31 | 7.910.100 | | 2007-08-07 | 00:00:00 | 21,10 | 21,29 | 20,73 | 20,96 | 6.263.200 | | 2007-08-08 | 00:00:00 | 20,96 | 22,47 | 20,80 | 21,93 | 9.618.300 | | 2007-08-09 | 00:00:00 | 21,93 | 22,43 | 21,05 | 21,80 | 15.701.700 | | 2007-08-10 | 00:00:00 | 21,60 | 22,10 | 21,43 | 21,84 | 8.538.300 | | 2007-08-13 | 00:00:00 | 22,02 | 22,87 | 21,84 | 22,43 | 6.317.300 | | 2007-08-14 | 00:00:00 | 22,43 | 22,50 | 21,93 | 22,10 | 7.210.300 | | 2007-08-15 | 00:00:00 | 22,03 | 22,46 | 21,41 | 21,47 | 6.737.900 | | 2007-08-16 | 00:00:00 | 21,39 | 21,77 | 21,00 | 21,59 | 7.998.500 | | 2007-08-17 | 00:00:00 | 22,22 | 22,58 | 22,10 | 22,57 | 7.071.900 | | 2007-08-20 | 00:00:00 | 22,45 | 22,51 | 21,57 | 21,73 | 6.745.200 | | 2007-08-21 | 00:00:00 | 21,49 | 21,91 | 21,30 | 21,80 | 5.691.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
