(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 | | 2010-01-07 | 00:00:00 | 33,11 | 34,02 | 33,11 | 33,87 | 10.939.200 | | 2010-01-08 | 00:00:00 | 33,72 | 34,42 | 33,53 | 34,12 | 19.770.200 | | 2010-01-11 | 00:00:00 | 34,22 | 34,22 | 33,43 | 33,65 | 12.840.000 | | 2010-01-12 | 00:00:00 | 33,59 | 33,65 | 32,85 | 33,04 | 13.371.000 | | 2010-01-13 | 00:00:00 | 33,00 | 33,70 | 33,00 | 33,50 | 8.719.100 | | 2010-01-14 | 00:00:00 | 33,21 | 33,69 | 33,21 | 33,54 | 5.038.600 | | 2010-01-15 | 00:00:00 | 33,90 | 33,96 | 32,58 | 33,32 | 10.995.300 | | 2010-01-19 | 00:00:00 | 33,37 | 33,90 | 33,19 | 33,68 | 6.293.400 | | 2010-01-20 | 00:00:00 | 33,36 | 33,60 | 32,75 | 33,18 | 12.054.700 | | 2010-01-21 | 00:00:00 | 33,29 | 33,29 | 32,04 | 32,13 | 17.951.500 | | 2010-01-22 | 00:00:00 | 31,89 | 32,00 | 31,20 | 31,38 | 15.171.800 | | 2010-01-25 | 00:00:00 | 31,46 | 31,50 | 30,84 | 31,09 | 12.569.400 | | 2010-01-26 | 00:00:00 | 30,89 | 31,09 | 30,46 | 30,67 | 9.237.500 | | 2010-01-27 | 00:00:00 | 30,48 | 31,34 | 30,26 | 31,00 | 15.794.300 | | 2010-01-28 | 00:00:00 | 30,81 | 31,13 | 30,34 | 30,64 | 12.316.500 | | 2010-01-29 | 00:00:00 | 30,88 | 31,08 | 30,32 | 30,35 | 13.924.600 | | 2010-02-01 | 00:00:00 | 30,37 | 31,55 | 30,37 | 31,44 | 10.732.500 | | 2010-02-02 | 00:00:00 | 31,43 | 31,65 | 30,95 | 31,61 | 11.052.200 | | 2010-02-03 | 00:00:00 | 31,43 | 31,62 | 31,19 | 31,28 | 10.114.600 | | 2010-02-04 | 00:00:00 | 31,17 | 31,18 | 30,46 | 30,47 | 12.051.400 | | 2010-02-05 | 00:00:00 | 30,47 | 31,08 | 29,83 | 30,62 | 11.657.500 | | 2010-02-08 | 00:00:00 | 30,65 | 30,65 | 30,25 | 30,34 | 9.400.400 | | 2010-02-09 | 00:00:00 | 30,77 | 31,68 | 30,77 | 31,14 | 9.434.600 | | 2010-02-10 | 00:00:00 | 30,99 | 31,33 | 30,86 | 30,93 | 6.688.300 | | 2010-02-11 | 00:00:00 | 30,89 | 31,42 | 30,76 | 31,23 | 5.863.400 | | 2010-02-12 | 00:00:00 | 30,52 | 30,98 | 30,52 | 30,69 | 9.035.500 | | 2010-02-16 | 00:00:00 | 30,88 | 31,37 | 30,71 | 30,90 | 8.248.700 | | 2010-02-17 | 00:00:00 | 30,97 | 31,83 | 30,88 | 31,65 | 13.312.600 | | 2010-02-18 | 00:00:00 | 31,85 | 33,48 | 31,80 | 32,96 | 27.396.300 | | 2010-02-19 | 00:00:00 | 32,90 | 33,81 | 32,90 | 33,64 | 12.353.100 | | 2010-02-22 | 00:00:00 | 33,75 | 34,04 | 33,63 | 33,71 | 8.546.200 | | 2010-02-23 | 00:00:00 | 33,55 | 34,19 | 33,36 | 33,42 | 11.343.400 | | 2010-02-24 | 00:00:00 | 33,71 | 33,85 | 33,44 | 33,59 | 10.519.100 | | 2010-02-25 | 00:00:00 | 33,41 | 33,65 | 33,22 | 33,53 | 11.228.700 | | 2010-02-26 | 00:00:00 | 33,66 | 33,97 | 33,28 | 33,85 | 7.741.500 | | 2010-03-01 | 00:00:00 | 33,73 | 34,60 | 33,73 | 34,21 | 9.356.800 | | 2010-03-02 | 00:00:00 | 34,41 | 34,79 | 34,26 | 34,61 | 7.587.700 | | 2010-03-03 | 00:00:00 | 34,75 | 34,82 | 34,13 | 34,26 | 8.811.900 | | 2010-03-04 | 00:00:00 | 34,40 | 34,82 | 33,85 | 34,74 | 8.299.900 | | 2010-03-05 | 00:00:00 | 34,80 | 35,18 | 34,78 | 34,95 | 8.734.000 | | 2010-03-08 | 00:00:00 | 34,94 | 34,95 | 34,51 | 34,78 | 6.781.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
