(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-04 | 00:00:00 | 14,43 | 14,43 | 14,25 | 14,32 | 2.059.600 | | 2005-04-05 | 00:00:00 | 14,32 | 14,43 | 14,31 | 14,40 | 1.211.800 | | 2005-04-06 | 00:00:00 | 14,39 | 14,52 | 14,32 | 14,49 | 1.367.200 | | 2005-04-07 | 00:00:00 | 14,53 | 14,70 | 14,52 | 14,64 | 2.105.600 | | 2005-04-08 | 00:00:00 | 14,59 | 14,83 | 14,51 | 14,51 | 1.234.700 | | 2005-04-11 | 00:00:00 | 15,00 | 15,13 | 14,78 | 15,06 | 2.547.200 | | 2005-04-12 | 00:00:00 | 15,05 | 15,13 | 14,91 | 15,10 | 1.962.900 | | 2005-04-13 | 00:00:00 | 15,10 | 15,10 | 14,69 | 14,75 | 1.483.200 | | 2005-04-14 | 00:00:00 | 14,75 | 14,85 | 14,45 | 14,46 | 1.788.800 | | 2005-04-15 | 00:00:00 | 14,47 | 14,65 | 14,36 | 14,64 | 4.055.200 | | 2005-04-18 | 00:00:00 | 14,58 | 14,73 | 14,53 | 14,66 | 3.017.000 | | 2005-04-19 | 00:00:00 | 14,73 | 14,90 | 14,50 | 14,50 | 1.882.200 | | 2005-04-20 | 00:00:00 | 14,53 | 14,53 | 14,06 | 14,16 | 2.653.200 | | 2005-04-21 | 00:00:00 | 14,16 | 14,30 | 14,07 | 14,17 | 1.993.300 | | 2005-04-22 | 00:00:00 | 14,21 | 14,23 | 13,88 | 14,01 | 2.093.400 | | 2005-04-25 | 00:00:00 | 14,04 | 14,14 | 13,99 | 14,07 | 1.281.800 | | 2005-04-26 | 00:00:00 | 14,10 | 14,19 | 14,01 | 14,03 | 2.985.800 | | 2005-04-27 | 00:00:00 | 14,00 | 14,06 | 13,89 | 14,00 | 1.140.700 | | 2005-04-28 | 00:00:00 | 13,99 | 14,07 | 13,92 | 13,95 | 2.526.000 | | 2005-04-29 | 00:00:00 | 14,04 | 14,15 | 13,90 | 14,12 | 3.353.900 | | 2005-05-02 | 00:00:00 | 15,30 | 15,40 | 14,73 | 14,87 | 8.530.700 | | 2005-05-03 | 00:00:00 | 14,87 | 15,02 | 14,79 | 14,92 | 2.129.400 | | 2005-05-04 | 00:00:00 | 15,00 | 15,07 | 14,90 | 14,94 | 1.910.700 | | 2005-05-05 | 00:00:00 | 15,01 | 15,05 | 14,92 | 14,98 | 1.884.800 | | 2005-05-06 | 00:00:00 | 14,98 | 14,98 | 14,43 | 14,63 | 3.497.500 | | 2005-05-09 | 00:00:00 | 14,53 | 14,83 | 14,53 | 14,80 | 1.594.700 | | 2005-05-10 | 00:00:00 | 14,82 | 14,83 | 14,69 | 14,74 | 1.409.300 | | 2005-05-11 | 00:00:00 | 14,68 | 14,78 | 14,60 | 14,75 | 1.954.300 | | 2005-05-12 | 00:00:00 | 14,75 | 14,80 | 14,55 | 14,74 | 1.326.000 | | 2005-05-13 | 00:00:00 | 14,70 | 14,79 | 14,50 | 14,72 | 900.700 | | 2005-05-16 | 00:00:00 | 14,66 | 14,75 | 14,52 | 14,57 | 768.000 | | 2005-05-17 | 00:00:00 | 14,59 | 14,85 | 14,55 | 14,85 | 1.371.900 | | 2005-05-18 | 00:00:00 | 14,70 | 14,81 | 14,61 | 14,71 | 1.745.500 | | 2005-05-19 | 00:00:00 | 14,74 | 14,95 | 14,70 | 14,90 | 968.600 | | 2005-05-20 | 00:00:00 | 14,85 | 14,90 | 14,80 | 14,87 | 1.542.500 | | 2005-05-23 | 00:00:00 | 14,91 | 14,99 | 14,83 | 14,91 | 922.800 | | 2005-05-24 | 00:00:00 | 14,91 | 14,97 | 14,80 | 14,91 | 711.900 | | 2005-05-25 | 00:00:00 | 14,88 | 14,88 | 14,71 | 14,74 | 1.061.400 | | 2005-05-26 | 00:00:00 | 14,74 | 14,76 | 14,69 | 14,76 | 825.700 | | 2005-05-27 | 00:00:00 | 14,80 | 14,92 | 14,69 | 14,87 | 960.800 | | 2005-05-31 | 00:00:00 | 14,87 | 15,03 | 14,80 | 14,93 | 3.195.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
