(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 | | 2009-11-09 | 00:00:00 | 28,80 | 29,07 | 28,42 | 28,57 | 17.665.600 | | 2009-11-10 | 00:00:00 | 28,72 | 29,16 | 28,55 | 29,11 | 18.624.000 | | 2009-11-11 | 00:00:00 | 29,50 | 30,07 | 29,18 | 29,44 | 15.723.000 | | 2009-11-12 | 00:00:00 | 29,57 | 29,75 | 28,91 | 29,07 | 10.675.100 | | 2009-11-13 | 00:00:00 | 29,59 | 30,04 | 29,24 | 29,82 | 12.441.700 | | 2009-11-16 | 00:00:00 | 29,94 | 30,42 | 29,66 | 30,31 | 18.770.100 | | 2009-11-17 | 00:00:00 | 30,29 | 31,01 | 30,08 | 30,93 | 25.811.100 | | 2009-11-18 | 00:00:00 | 31,00 | 31,25 | 30,64 | 31,04 | 31.202.400 | | 2009-11-19 | 00:00:00 | 31,24 | 31,80 | 30,29 | 31,50 | 114.071.900 | | 2009-11-20 | 00:00:00 | 31,40 | 32,07 | 30,88 | 31,54 | 37.610.600 | | 2009-11-23 | 00:00:00 | 31,81 | 31,87 | 31,39 | 31,59 | 16.988.300 | | 2009-11-24 | 00:00:00 | 31,83 | 32,30 | 31,57 | 31,91 | 19.503.600 | | 2009-11-25 | 00:00:00 | 32,00 | 32,07 | 31,79 | 31,89 | 9.664.400 | | 2009-11-27 | 00:00:00 | 30,95 | 31,79 | 30,95 | 31,60 | 7.635.200 | | 2009-11-30 | 00:00:00 | 31,26 | 32,15 | 31,05 | 31,63 | 12.915.000 | | 2009-12-01 | 00:00:00 | 31,82 | 32,18 | 31,40 | 31,50 | 16.014.200 | | 2009-12-02 | 00:00:00 | 31,40 | 31,78 | 31,10 | 31,56 | 9.021.100 | | 2009-12-03 | 00:00:00 | 31,50 | 32,15 | 31,42 | 31,90 | 9.768.400 | | 2009-12-04 | 00:00:00 | 32,22 | 32,73 | 31,93 | 32,66 | 16.203.700 | | 2009-12-07 | 00:00:00 | 32,50 | 32,93 | 32,38 | 32,68 | 8.825.600 | | 2009-12-08 | 00:00:00 | 32,60 | 33,03 | 32,32 | 32,78 | 16.937.400 | | 2009-12-09 | 00:00:00 | 32,63 | 33,11 | 32,60 | 32,96 | 11.654.600 | | 2009-12-10 | 00:00:00 | 33,03 | 33,26 | 32,78 | 32,88 | 16.162.200 | | 2009-12-11 | 00:00:00 | 33,21 | 33,26 | 32,87 | 33,00 | 15.613.900 | | 2009-12-14 | 00:00:00 | 33,14 | 33,62 | 32,96 | 33,09 | 10.174.100 | | 2009-12-15 | 00:00:00 | 33,00 | 33,40 | 32,99 | 33,22 | 11.325.100 | | 2009-12-16 | 00:00:00 | 33,36 | 33,69 | 32,99 | 33,08 | 8.047.000 | | 2009-12-17 | 00:00:00 | 33,00 | 33,00 | 32,64 | 32,75 | 9.801.200 | | 2009-12-18 | 00:00:00 | 32,72 | 33,23 | 32,44 | 33,04 | 17.850.200 | | 2009-12-21 | 00:00:00 | 33,27 | 34,02 | 33,11 | 33,80 | 10.097.400 | | 2009-12-22 | 00:00:00 | 34,03 | 34,03 | 33,59 | 33,69 | 7.576.800 | | 2009-12-23 | 00:00:00 | 33,85 | 33,87 | 33,21 | 33,79 | 6.047.700 | | 2009-12-24 | 00:00:00 | 33,65 | 34,00 | 33,65 | 33,97 | 3.045.800 | | 2009-12-28 | 00:00:00 | 34,12 | 34,25 | 33,62 | 33,94 | 6.396.300 | | 2009-12-29 | 00:00:00 | 34,04 | 34,07 | 33,64 | 33,65 | 5.082.100 | | 2009-12-30 | 00:00:00 | 33,56 | 33,91 | 33,36 | 33,45 | 5.187.600 | | 2009-12-31 | 00:00:00 | 33,42 | 33,81 | 33,29 | 33,35 | 7.573.000 | | 2010-01-04 | 00:00:00 | 33,83 | 33,99 | 33,67 | 33,74 | 11.733.800 | | 2010-01-05 | 00:00:00 | 33,75 | 34,00 | 33,34 | 33,92 | 11.079.800 | | 2010-01-06 | 00:00:00 | 33,52 | 33,92 | 32,84 | 33,42 | 19.189.800 | | 2010-01-07 | 00:00:00 | 33,11 | 34,02 | 33,11 | 33,87 | 10.939.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
