(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-08-13 | 00:00:00 | 16,05 | 16,23 | 15,85 | 16,18 | 1.520.700 | 2004-08-16 | 00:00:00 | 16,10 | 16,30 | 15,97 | 16,25 | 1.239.400 | 2004-08-17 | 00:00:00 | 16,49 | 16,63 | 16,36 | 16,54 | 1.247.700 | 2004-08-18 | 00:00:00 | 16,55 | 16,75 | 16,49 | 16,74 | 1.266.600 | 2004-08-19 | 00:00:00 | 16,74 | 16,95 | 16,60 | 16,85 | 1.678.200 | 2004-08-20 | 00:00:00 | 16,95 | 16,96 | 16,80 | 16,86 | 1.032.300 | 2004-08-23 | 00:00:00 | 16,80 | 16,95 | 16,26 | 16,30 | 1.169.700 | 2004-08-24 | 00:00:00 | 16,23 | 16,57 | 16,06 | 16,07 | 1.037.800 | 2004-08-25 | 00:00:00 | 16,07 | 16,19 | 15,95 | 16,07 | 1.509.500 | 2004-08-26 | 00:00:00 | 16,00 | 16,29 | 16,00 | 16,22 | 1.218.700 | 2004-08-27 | 00:00:00 | 16,15 | 16,36 | 16,15 | 16,25 | 851.600 | 2004-08-30 | 00:00:00 | 16,22 | 16,28 | 15,91 | 16,02 | 1.999.500 | 2004-08-31 | 00:00:00 | 16,00 | 16,03 | 15,75 | 15,87 | 3.827.800 | 2004-09-01 | 00:00:00 | 15,90 | 16,05 | 15,79 | 15,94 | 961.600 | 2004-09-02 | 00:00:00 | 15,97 | 16,15 | 15,95 | 16,10 | 1.464.400 | 2004-09-03 | 00:00:00 | 16,03 | 16,15 | 15,96 | 16,00 | 808.600 | 2004-09-07 | 00:00:00 | 16,15 | 16,21 | 16,03 | 16,15 | 1.727.300 | 2004-09-08 | 00:00:00 | 16,20 | 16,24 | 16,12 | 16,19 | 2.233.900 | 2004-09-09 | 00:00:00 | 16,40 | 16,50 | 16,20 | 16,42 | 2.593.900 | 2004-09-10 | 00:00:00 | 16,45 | 16,60 | 16,29 | 16,55 | 951.800 | 2004-09-13 | 00:00:00 | 16,65 | 16,69 | 16,50 | 16,64 | 853.700 | 2004-09-14 | 00:00:00 | 16,63 | 16,86 | 16,50 | 16,81 | 1.143.500 | 2004-09-15 | 00:00:00 | 16,81 | 16,89 | 16,72 | 16,75 | 985.800 | 2004-09-16 | 00:00:00 | 16,76 | 16,82 | 16,50 | 16,55 | 1.555.800 | 2004-09-17 | 00:00:00 | 16,52 | 16,75 | 16,50 | 16,75 | 2.701.400 | 2004-09-20 | 00:00:00 | 16,65 | 16,65 | 16,52 | 16,56 | 807.500 | 2004-09-21 | 00:00:00 | 16,51 | 16,62 | 16,40 | 16,50 | 1.087.200 | 2004-09-22 | 00:00:00 | 16,50 | 16,81 | 16,39 | 16,74 | 1.327.400 | 2004-09-23 | 00:00:00 | 16,74 | 17,28 | 16,74 | 17,25 | 1.433.200 | 2004-09-24 | 00:00:00 | 17,40 | 17,46 | 17,26 | 17,32 | 1.218.300 | 2004-09-27 | 00:00:00 | 17,30 | 17,30 | 16,99 | 17,09 | 1.722.100 | 2004-09-28 | 00:00:00 | 17,25 | 17,30 | 17,10 | 17,11 | 1.084.400 | 2004-09-29 | 00:00:00 | 17,05 | 17,28 | 17,04 | 17,27 | 1.388.100 | 2004-09-30 | 00:00:00 | 17,35 | 17,77 | 17,17 | 17,59 | 2.232.500 | 2004-10-01 | 00:00:00 | 17,69 | 17,94 | 17,69 | 17,86 | 1.211.100 | 2004-10-04 | 00:00:00 | 17,93 | 18,09 | 17,87 | 18,09 | 1.722.700 | 2004-10-05 | 00:00:00 | 18,17 | 18,18 | 17,92 | 18,10 | 1.854.500 | 2004-10-06 | 00:00:00 | 18,07 | 18,19 | 17,83 | 17,99 | 1.184.800 | 2004-10-07 | 00:00:00 | 18,00 | 18,00 | 17,60 | 17,70 | 867.800 | 2004-10-08 | 00:00:00 | 17,61 | 17,70 | 17,23 | 17,30 | 1.699.200 | 2004-10-11 | 00:00:00 | 17,55 | 17,74 | 17,43 | 17,65 | 1.308.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|