(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 2024-05-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-10 | 00:00:00 | 26,00 | 26,34 | 25,90 | 26,21 | 5.567.200 | | 2008-04-11 | 00:00:00 | 26,23 | 26,28 | 25,64 | 25,74 | 3.669.600 | | 2008-04-14 | 00:00:00 | 25,75 | 25,99 | 25,52 | 25,54 | 2.722.400 | | 2008-04-15 | 00:00:00 | 25,70 | 25,70 | 25,21 | 25,36 | 3.023.900 | | 2008-04-16 | 00:00:00 | 25,49 | 25,79 | 25,27 | 25,74 | 6.555.200 | | 2008-04-17 | 00:00:00 | 25,59 | 25,99 | 25,36 | 25,45 | 6.239.900 | | 2008-04-18 | 00:00:00 | 25,99 | 26,38 | 25,18 | 25,79 | 6.725.100 | | 2008-04-21 | 00:00:00 | 25,70 | 26,67 | 25,66 | 26,57 | 5.534.700 | | 2008-04-22 | 00:00:00 | 26,60 | 26,71 | 25,95 | 26,07 | 4.686.500 | | 2008-04-23 | 00:00:00 | 26,98 | 26,98 | 26,19 | 26,25 | 10.425.800 | | 2008-04-24 | 00:00:00 | 26,01 | 26,04 | 25,25 | 25,55 | 9.977.000 | | 2008-04-25 | 00:00:00 | 25,73 | 25,91 | 25,03 | 25,25 | 6.310.600 | | 2008-04-28 | 00:00:00 | 25,25 | 25,65 | 25,20 | 25,22 | 12.391.400 | | 2008-04-29 | 00:00:00 | 25,25 | 25,81 | 25,23 | 25,54 | 54.376.800 | | 2008-04-30 | 00:00:00 | 25,74 | 25,97 | 24,60 | 24,64 | 14.128.900 | | 2008-05-01 | 00:00:00 | 24,32 | 25,80 | 24,26 | 25,74 | 12.456.700 | | 2008-05-02 | 00:00:00 | 25,89 | 26,10 | 25,46 | 25,83 | 7.131.700 | | 2008-05-05 | 00:00:00 | 25,58 | 26,04 | 25,44 | 25,55 | 5.253.700 | | 2008-05-06 | 00:00:00 | 25,69 | 26,15 | 25,38 | 25,80 | 10.040.800 | | 2008-05-07 | 00:00:00 | 26,60 | 27,14 | 26,55 | 27,01 | 17.238.000 | | 2008-05-08 | 00:00:00 | 27,35 | 27,85 | 27,15 | 27,40 | 9.416.200 | | 2008-05-09 | 00:00:00 | 26,49 | 27,43 | 26,35 | 27,02 | 10.566.200 | | 2008-05-12 | 00:00:00 | 26,81 | 27,55 | 24,87 | 27,48 | 8.795.700 | | 2008-05-13 | 00:00:00 | 27,17 | 27,58 | 27,00 | 27,55 | 9.694.600 | | 2008-05-14 | 00:00:00 | 27,78 | 28,34 | 27,55 | 27,95 | 9.859.500 | | 2008-05-15 | 00:00:00 | 27,85 | 28,25 | 27,70 | 28,16 | 6.100.300 | | 2008-05-16 | 00:00:00 | 28,37 | 28,37 | 27,59 | 27,59 | 12.103.400 | | 2008-05-19 | 00:00:00 | 27,43 | 28,09 | 27,37 | 27,77 | 5.808.200 | | 2008-05-20 | 00:00:00 | 28,39 | 28,39 | 27,35 | 27,54 | 6.314.200 | | 2008-05-21 | 00:00:00 | 27,63 | 27,75 | 27,13 | 27,46 | 7.393.400 | | 2008-05-22 | 00:00:00 | 27,73 | 27,93 | 27,35 | 27,50 | 7.297.500 | | 2008-05-23 | 00:00:00 | 26,50 | 27,54 | 26,50 | 27,39 | 5.573.400 | | 2008-05-27 | 00:00:00 | 27,54 | 27,94 | 27,19 | 27,56 | 6.700.600 | | 2008-05-28 | 00:00:00 | 27,60 | 28,09 | 27,54 | 27,94 | 8.094.100 | | 2008-05-29 | 00:00:00 | 28,07 | 28,18 | 27,70 | 28,04 | 5.562.700 | | 2008-05-30 | 00:00:00 | 28,00 | 28,31 | 27,86 | 28,10 | 5.126.200 | | 2008-06-02 | 00:00:00 | 28,36 | 28,42 | 28,09 | 28,39 | 6.655.700 | | 2008-06-03 | 00:00:00 | 28,53 | 28,64 | 28,25 | 28,41 | 10.335.900 | | 2008-06-04 | 00:00:00 | 28,67 | 29,10 | 28,41 | 28,67 | 10.037.600 | | 2008-06-05 | 00:00:00 | 28,23 | 28,59 | 28,18 | 28,49 | 8.677.200 | | 2008-06-06 | 00:00:00 | 28,30 | 28,46 | 27,67 | 27,70 | 9.067.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
