(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-04 | 00:00:00 | 27,49 | 27,49 | 26,31 | 26,56 | 6.821.400 | | 2008-08-05 | 00:00:00 | 26,99 | 27,47 | 26,76 | 27,45 | 7.768.900 | | 2008-08-06 | 00:00:00 | 27,45 | 27,59 | 27,09 | 27,24 | 6.170.300 | | 2008-08-07 | 00:00:00 | 27,07 | 27,82 | 26,56 | 27,65 | 11.590.700 | | 2008-08-08 | 00:00:00 | 27,65 | 28,64 | 27,65 | 28,28 | 10.019.000 | | 2008-08-11 | 00:00:00 | 28,27 | 28,55 | 28,09 | 28,38 | 10.674.500 | | 2008-08-12 | 00:00:00 | 28,36 | 28,47 | 27,88 | 28,04 | 7.629.900 | | 2008-08-13 | 00:00:00 | 28,61 | 28,61 | 27,91 | 28,35 | 7.986.700 | | 2008-08-14 | 00:00:00 | 27,66 | 28,53 | 27,66 | 28,25 | 8.634.900 | | 2008-08-15 | 00:00:00 | 28,33 | 28,41 | 27,75 | 27,88 | 9.800.700 | | 2008-08-18 | 00:00:00 | 27,17 | 28,21 | 27,17 | 27,89 | 6.957.700 | | 2008-08-19 | 00:00:00 | 28,23 | 28,27 | 27,61 | 27,86 | 7.058.800 | | 2008-08-20 | 00:00:00 | 28,46 | 28,46 | 27,48 | 27,71 | 7.653.000 | | 2008-08-21 | 00:00:00 | 27,29 | 28,35 | 27,28 | 27,95 | 8.455.800 | | 2008-08-22 | 00:00:00 | 27,86 | 28,77 | 27,86 | 28,64 | 6.674.500 | | 2008-08-25 | 00:00:00 | 28,33 | 28,42 | 27,75 | 27,81 | 8.331.300 | | 2008-08-26 | 00:00:00 | 27,73 | 28,21 | 27,73 | 28,04 | 6.885.500 | | 2008-08-27 | 00:00:00 | 28,14 | 28,67 | 27,91 | 28,42 | 7.253.300 | | 2008-08-28 | 00:00:00 | 28,50 | 28,71 | 28,37 | 28,46 | 7.935.300 | | 2008-08-29 | 00:00:00 | 28,20 | 28,54 | 28,20 | 28,21 | 7.341.100 | | 2008-09-02 | 00:00:00 | 28,81 | 28,83 | 27,30 | 27,62 | 9.201.400 | | 2008-09-03 | 00:00:00 | 28,04 | 28,04 | 27,06 | 27,54 | 12.060.500 | | 2008-09-04 | 00:00:00 | 27,35 | 27,72 | 26,79 | 26,79 | 10.156.800 | | 2008-09-05 | 00:00:00 | 26,99 | 27,20 | 26,21 | 26,57 | 8.165.900 | | 2008-09-08 | 00:00:00 | 26,03 | 27,02 | 25,79 | 26,96 | 10.829.000 | | 2008-09-09 | 00:00:00 | 27,06 | 27,75 | 26,98 | 27,06 | 15.634.600 | | 2008-09-10 | 00:00:00 | 27,51 | 27,74 | 27,00 | 27,07 | 10.429.700 | | 2008-09-11 | 00:00:00 | 26,64 | 27,62 | 26,60 | 27,58 | 10.317.800 | | 2008-09-12 | 00:00:00 | 27,56 | 28,08 | 27,06 | 27,59 | 8.907.100 | | 2008-09-15 | 00:00:00 | 27,87 | 28,34 | 26,24 | 26,30 | 12.889.300 | | 2008-09-16 | 00:00:00 | 26,17 | 27,03 | 25,73 | 26,29 | 12.164.300 | | 2008-09-17 | 00:00:00 | 25,71 | 26,54 | 24,75 | 24,82 | 17.270.900 | | 2008-09-18 | 00:00:00 | 25,79 | 26,01 | 24,31 | 24,99 | 14.774.800 | | 2008-09-19 | 00:00:00 | 25,74 | 25,79 | 25,24 | 25,24 | 37.220.000 | | 2008-09-22 | 00:00:00 | 24,61 | 25,74 | 24,61 | 24,69 | 7.581.200 | | 2008-09-23 | 00:00:00 | 24,88 | 25,50 | 24,68 | 25,05 | 8.622.900 | | 2008-09-24 | 00:00:00 | 25,07 | 25,66 | 24,43 | 25,41 | 7.954.000 | | 2008-09-25 | 00:00:00 | 25,70 | 26,46 | 25,23 | 26,23 | 9.037.000 | | 2008-09-26 | 00:00:00 | 25,77 | 26,58 | 25,32 | 26,55 | 8.727.200 | | 2008-09-29 | 00:00:00 | 26,05 | 27,30 | 23,65 | 23,65 | 16.785.200 | | 2008-09-30 | 00:00:00 | 25,25 | 27,11 | 25,00 | 26,18 | 13.118.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
