(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 | | 2010-03-08 | 00:00:00 | 34,94 | 34,95 | 34,51 | 34,78 | 6.781.200 | | 2010-03-09 | 00:00:00 | 34,64 | 34,84 | 34,55 | 34,78 | 6.933.500 | | 2010-03-10 | 00:00:00 | 34,71 | 35,06 | 34,60 | 35,05 | 5.536.800 | | 2010-03-11 | 00:00:00 | 34,96 | 35,03 | 34,75 | 34,91 | 8.918.000 | | 2010-03-12 | 00:00:00 | 34,95 | 34,98 | 34,50 | 34,87 | 6.172.000 | | 2010-03-15 | 00:00:00 | 34,97 | 35,10 | 34,51 | 34,73 | 8.005.900 | | 2010-03-16 | 00:00:00 | 34,53 | 34,96 | 34,53 | 34,68 | 7.202.200 | | 2010-03-17 | 00:00:00 | 34,87 | 34,93 | 34,20 | 34,35 | 6.956.500 | | 2010-03-18 | 00:00:00 | 34,36 | 34,75 | 34,24 | 34,60 | 5.180.600 | | 2010-03-19 | 00:00:00 | 34,34 | 34,62 | 32,85 | 33,42 | 25.872.500 | | 2010-03-22 | 00:00:00 | 33,28 | 34,20 | 33,17 | 34,00 | 11.811.500 | | 2010-03-23 | 00:00:00 | 34,21 | 34,21 | 33,63 | 34,00 | 8.420.800 | | 2010-03-24 | 00:00:00 | 34,14 | 34,14 | 33,58 | 33,79 | 9.360.400 | | 2010-03-25 | 00:00:00 | 34,00 | 34,00 | 33,38 | 33,38 | 9.995.100 | | 2010-03-26 | 00:00:00 | 33,38 | 33,64 | 33,17 | 33,46 | 6.822.800 | | 2010-03-29 | 00:00:00 | 33,45 | 33,57 | 33,00 | 33,23 | 9.387.300 | | 2010-03-30 | 00:00:00 | 33,32 | 33,38 | 32,85 | 32,93 | 10.252.200 | | 2010-03-31 | 00:00:00 | 32,88 | 33,91 | 32,88 | 33,81 | 11.536.200 | | 2010-04-01 | 00:00:00 | 34,14 | 34,36 | 33,96 | 34,27 | 10.850.100 | | 2010-04-05 | 00:00:00 | 34,30 | 35,01 | 34,30 | 34,69 | 9.755.800 | | 2010-04-06 | 00:00:00 | 34,57 | 34,90 | 34,42 | 34,74 | 5.723.900 | | 2010-04-07 | 00:00:00 | 34,60 | 34,93 | 34,26 | 34,68 | 13.369.300 | | 2010-04-08 | 00:00:00 | 34,73 | 35,10 | 34,55 | 34,76 | 12.914.400 | | 2010-04-09 | 00:00:00 | 34,56 | 35,32 | 34,29 | 35,25 | 8.766.600 | | 2010-04-12 | 00:00:00 | 35,40 | 35,79 | 35,24 | 35,30 | 10.056.200 | | 2010-04-13 | 00:00:00 | 35,31 | 35,51 | 34,99 | 35,40 | 7.552.100 | | 2010-04-14 | 00:00:00 | 35,15 | 36,31 | 35,05 | 36,29 | 16.972.500 | | 2010-04-15 | 00:00:00 | 36,17 | 36,30 | 36,10 | 36,20 | 6.675.300 | | 2010-04-16 | 00:00:00 | 36,12 | 36,32 | 35,39 | 35,55 | 12.109.800 | | 2010-04-19 | 00:00:00 | 35,59 | 36,21 | 35,43 | 36,16 | 7.544.300 | | 2010-04-20 | 00:00:00 | 36,08 | 36,36 | 36,01 | 36,10 | 7.358.000 | | 2010-04-21 | 00:00:00 | 36,02 | 36,22 | 35,85 | 36,09 | 8.369.800 | | 2010-04-22 | 00:00:00 | 35,97 | 36,24 | 35,61 | 36,18 | 8.438.800 | | 2010-04-23 | 00:00:00 | 36,16 | 36,65 | 35,89 | 36,64 | 7.001.000 | | 2010-04-26 | 00:00:00 | 36,65 | 37,07 | 36,50 | 37,01 | 7.202.600 | | 2010-04-27 | 00:00:00 | 37,00 | 37,19 | 35,90 | 36,06 | 8.578.000 | | 2010-04-28 | 00:00:00 | 36,11 | 36,24 | 35,35 | 35,71 | 8.321.700 | | 2010-04-29 | 00:00:00 | 35,88 | 36,76 | 35,72 | 36,54 | 9.159.100 | | 2010-04-30 | 00:00:00 | 36,67 | 37,02 | 36,21 | 36,24 | 13.662.700 | | 2010-05-03 | 00:00:00 | 36,60 | 37,06 | 36,17 | 36,62 | 8.690.700 | | 2010-05-04 | 00:00:00 | 36,16 | 36,34 | 35,11 | 35,59 | 12.399.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
