(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 | | 2009-03-24 | 00:00:00 | 23,03 | 23,50 | 22,81 | 22,90 | 8.435.300 | | 2009-03-25 | 00:00:00 | 22,81 | 23,86 | 22,49 | 23,14 | 11.480.900 | | 2009-03-26 | 00:00:00 | 23,81 | 23,81 | 22,92 | 23,59 | 10.142.600 | | 2009-03-27 | 00:00:00 | 23,17 | 23,44 | 22,70 | 22,88 | 8.615.800 | | 2009-03-30 | 00:00:00 | 22,41 | 22,75 | 22,07 | 22,40 | 6.777.200 | | 2009-03-31 | 00:00:00 | 22,68 | 23,19 | 22,10 | 22,79 | 8.345.800 | | 2009-04-01 | 00:00:00 | 22,66 | 23,58 | 22,40 | 23,46 | 7.766.500 | | 2009-04-02 | 00:00:00 | 23,99 | 24,79 | 23,61 | 24,44 | 11.741.600 | | 2009-04-03 | 00:00:00 | 24,03 | 24,53 | 23,97 | 24,36 | 7.603.200 | | 2009-04-06 | 00:00:00 | 24,03 | 24,55 | 24,00 | 24,49 | 8.066.500 | | 2009-04-07 | 00:00:00 | 24,05 | 24,45 | 23,48 | 23,81 | 9.169.400 | | 2009-04-08 | 00:00:00 | 24,10 | 24,23 | 23,61 | 24,01 | 7.120.900 | | 2009-04-09 | 00:00:00 | 24,40 | 24,62 | 24,07 | 24,26 | 9.272.700 | | 2009-04-13 | 00:00:00 | 24,14 | 24,52 | 23,84 | 24,37 | 6.844.400 | | 2009-04-14 | 00:00:00 | 24,08 | 24,35 | 23,66 | 23,95 | 7.148.700 | | 2009-04-15 | 00:00:00 | 23,76 | 24,37 | 23,72 | 24,31 | 7.062.300 | | 2009-04-16 | 00:00:00 | 24,63 | 25,60 | 24,37 | 25,50 | 10.905.300 | | 2009-04-17 | 00:00:00 | 25,40 | 26,00 | 24,75 | 24,94 | 11.042.400 | | 2009-04-20 | 00:00:00 | 24,30 | 24,85 | 24,12 | 24,72 | 7.780.000 | | 2009-04-21 | 00:00:00 | 24,67 | 25,56 | 24,66 | 25,44 | 13.062.100 | | 2009-04-22 | 00:00:00 | 25,17 | 25,46 | 24,59 | 24,88 | 14.557.500 | | 2009-04-23 | 00:00:00 | 24,41 | 24,92 | 24,16 | 24,86 | 10.497.300 | | 2009-04-24 | 00:00:00 | 24,60 | 25,21 | 24,60 | 24,98 | 11.077.400 | | 2009-04-27 | 00:00:00 | 24,73 | 25,53 | 24,32 | 25,07 | 10.221.300 | | 2009-04-28 | 00:00:00 | 24,60 | 25,00 | 24,58 | 24,74 | 7.672.500 | | 2009-04-29 | 00:00:00 | 24,79 | 25,72 | 24,64 | 25,35 | 12.091.600 | | 2009-04-30 | 00:00:00 | 25,35 | 25,71 | 24,35 | 24,73 | 12.354.900 | | 2009-05-01 | 00:00:00 | 24,23 | 24,86 | 23,93 | 24,57 | 7.697.700 | | 2009-05-04 | 00:00:00 | 24,69 | 24,75 | 23,28 | 23,93 | 72.590.900 | | 2009-05-05 | 00:00:00 | 23,72 | 23,86 | 22,37 | 23,60 | 44.988.400 | | 2009-05-06 | 00:00:00 | 23,79 | 24,67 | 23,61 | 24,33 | 27.169.200 | | 2009-05-07 | 00:00:00 | 25,05 | 25,05 | 23,76 | 24,08 | 28.657.900 | | 2009-05-08 | 00:00:00 | 24,10 | 25,54 | 24,10 | 24,75 | 30.107.900 | | 2009-05-11 | 00:00:00 | 24,26 | 24,89 | 24,02 | 24,68 | 11.410.000 | | 2009-05-12 | 00:00:00 | 24,99 | 25,00 | 23,54 | 24,13 | 17.301.900 | | 2009-05-13 | 00:00:00 | 24,86 | 24,89 | 23,94 | 24,54 | 20.720.400 | | 2009-05-14 | 00:00:00 | 24,58 | 25,11 | 24,54 | 24,77 | 19.709.900 | | 2009-05-15 | 00:00:00 | 24,70 | 24,87 | 23,95 | 24,23 | 15.103.100 | | 2009-05-18 | 00:00:00 | 24,50 | 24,92 | 24,13 | 24,88 | 8.898.900 | | 2009-05-19 | 00:00:00 | 25,00 | 25,00 | 24,28 | 24,66 | 9.501.600 | | 2009-05-20 | 00:00:00 | 24,72 | 25,00 | 24,17 | 24,35 | 7.949.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
