(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-07 | 00:00:00 | 15,76 | 16,00 | 15,72 | 15,92 | 3.635.500 | | 2004-12-08 | 00:00:00 | 15,92 | 15,95 | 15,70 | 15,84 | 2.052.700 | | 2004-12-09 | 00:00:00 | 15,77 | 16,00 | 15,70 | 15,95 | 1.733.900 | | 2004-12-10 | 00:00:00 | 16,20 | 16,25 | 16,01 | 16,17 | 2.139.200 | | 2004-12-13 | 00:00:00 | 16,30 | 16,35 | 16,09 | 16,21 | 1.847.800 | | 2004-12-14 | 00:00:00 | 16,30 | 16,35 | 16,20 | 16,26 | 1.676.200 | | 2004-12-15 | 00:00:00 | 16,26 | 16,70 | 16,26 | 16,69 | 2.442.200 | | 2004-12-16 | 00:00:00 | 16,59 | 16,96 | 16,58 | 16,92 | 2.169.900 | | 2004-12-17 | 00:00:00 | 16,85 | 16,90 | 16,56 | 16,60 | 1.089.900 | | 2004-12-20 | 00:00:00 | 16,65 | 16,76 | 16,35 | 16,46 | 1.457.200 | | 2004-12-21 | 00:00:00 | 16,60 | 16,61 | 16,44 | 16,46 | 1.048.200 | | 2004-12-22 | 00:00:00 | 16,26 | 16,44 | 16,14 | 16,34 | 1.878.000 | | 2004-12-23 | 00:00:00 | 16,31 | 16,49 | 16,28 | 16,35 | 1.310.200 | | 2004-12-27 | 00:00:00 | 16,26 | 16,45 | 16,17 | 16,20 | 1.095.700 | | 2004-12-28 | 00:00:00 | 16,21 | 16,48 | 16,20 | 16,48 | 726.400 | | 2004-12-29 | 00:00:00 | 16,41 | 16,57 | 16,33 | 16,49 | 1.081.300 | | 2004-12-30 | 00:00:00 | 16,58 | 16,80 | 16,52 | 16,77 | 1.126.300 | | 2004-12-31 | 00:00:00 | 16,70 | 16,78 | 16,55 | 16,74 | 865.100 | | 2005-01-03 | 00:00:00 | 16,74 | 16,74 | 16,41 | 16,49 | 1.235.500 | | 2005-01-04 | 00:00:00 | 16,50 | 16,52 | 16,00 | 16,05 | 2.481.400 | | 2005-01-05 | 00:00:00 | 16,06 | 16,15 | 15,98 | 16,00 | 2.320.500 | | 2005-01-06 | 00:00:00 | 16,00 | 16,12 | 15,94 | 16,03 | 1.905.600 | | 2005-01-07 | 00:00:00 | 16,05 | 16,49 | 16,03 | 16,22 | 4.269.000 | | 2005-01-10 | 00:00:00 | 16,80 | 17,01 | 16,39 | 16,61 | 6.648.400 | | 2005-01-11 | 00:00:00 | 16,25 | 16,33 | 16,17 | 16,20 | 4.054.300 | | 2005-01-12 | 00:00:00 | 16,20 | 16,28 | 16,05 | 16,15 | 1.948.100 | | 2005-01-13 | 00:00:00 | 16,19 | 16,19 | 16,04 | 16,19 | 2.101.400 | | 2005-01-14 | 00:00:00 | 16,17 | 16,44 | 16,17 | 16,40 | 1.809.400 | | 2005-01-18 | 00:00:00 | 16,41 | 16,41 | 16,22 | 16,35 | 2.434.500 | | 2005-01-19 | 00:00:00 | 16,43 | 16,43 | 16,10 | 16,13 | 1.752.200 | | 2005-01-20 | 00:00:00 | 16,12 | 16,17 | 16,05 | 16,10 | 1.449.500 | | 2005-01-21 | 00:00:00 | 16,10 | 16,23 | 16,06 | 16,10 | 1.684.900 | | 2005-01-24 | 00:00:00 | 15,98 | 15,98 | 15,77 | 15,91 | 3.425.400 | | 2005-01-25 | 00:00:00 | 15,92 | 15,94 | 15,84 | 15,85 | 2.271.800 | | 2005-01-26 | 00:00:00 | 15,84 | 15,88 | 15,69 | 15,80 | 2.622.500 | | 2005-01-27 | 00:00:00 | 15,35 | 15,41 | 15,20 | 15,23 | 5.235.100 | | 2005-01-28 | 00:00:00 | 15,27 | 15,27 | 14,97 | 15,07 | 4.111.700 | | 2005-01-31 | 00:00:00 | 15,10 | 15,20 | 14,95 | 15,05 | 2.501.900 | | 2005-02-01 | 00:00:00 | 15,00 | 15,10 | 14,79 | 14,80 | 4.192.900 | | 2005-02-02 | 00:00:00 | 14,90 | 14,94 | 14,71 | 14,74 | 3.533.000 | | 2005-02-03 | 00:00:00 | 14,75 | 14,85 | 14,66 | 14,74 | 1.555.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
