(Login BolsaPT & Canal Forex) |
|
 DEXIA - [Ticker: DX.PA] |     | | Última Trade | 3,100 | Range 52 Semanas | [3,100 - 3,100] | | Hora da Última Trade | 2009-01-13 - 22:49 | Price-Target 1 Ano | N/A | | Variação | -0,325 (-9.49%) | Capitalização Bolsista | 0 | | Bid / Ask | 3,100 x 38 - 247,000 x 3 | EPS | 0,00 | | Abertura | 3,400 | PER | N/A | | Máximo | 3,489 | Pagamento Dividendo | N/A | | Mínimo | 3,073 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 279,000 | Yield | N/A | | Volume | 3.191.464 | 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 DX.PA de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-07 | 00:00:00 | 17,47 | 17,65 | 16,90 | 16,90 | 1.344.700 | | 2001-09-10 | 00:00:00 | 16,82 | 17,25 | 16,55 | 16,80 | 1.600.600 | | 2001-09-11 | 00:00:00 | 16,80 | 16,88 | 15,33 | 15,40 | 2.078.200 | | 2001-09-12 | 00:00:00 | 14,63 | 15,80 | 14,51 | 15,55 | 1.859.200 | | 2001-09-13 | 00:00:00 | 15,16 | 16,19 | 15,16 | 15,79 | 1.100.100 | | 2001-09-14 | 00:00:00 | 16,52 | 16,52 | 14,66 | 14,80 | 1.827.800 | | 2001-09-17 | 00:00:00 | 14,61 | 15,39 | 14,61 | 15,20 | 2.798.300 | | 2001-09-18 | 00:00:00 | 14,87 | 15,05 | 14,57 | 14,97 | 1.387.100 | | 2001-09-19 | 00:00:00 | 14,76 | 15,19 | 14,76 | 15,00 | 1.100.400 | | 2001-09-20 | 00:00:00 | 15,34 | 15,35 | 14,60 | 14,67 | 3.148.100 | | 2001-09-21 | 00:00:00 | 14,67 | 14,79 | 13,12 | 13,53 | 3.027.900 | | 2001-09-24 | 00:00:00 | 14,00 | 14,29 | 13,80 | 14,25 | 1.055.100 | | 2001-09-25 | 00:00:00 | 14,35 | 15,30 | 14,25 | 15,15 | 1.549.200 | | 2001-09-26 | 00:00:00 | 15,01 | 15,35 | 14,92 | 15,35 | 1.195.800 | | 2001-09-27 | 00:00:00 | 15,01 | 15,58 | 15,01 | 15,55 | 1.272.700 | | 2001-09-28 | 00:00:00 | 15,55 | 15,55 | 15,55 | 15,55 | 0 | | 2001-10-01 | 00:00:00 | 16,50 | 16,81 | 16,15 | 16,36 | 1.445.000 | | 2001-10-02 | 00:00:00 | 16,65 | 17,05 | 16,24 | 17,04 | 1.726.100 | | 2001-10-03 | 00:00:00 | 17,20 | 17,48 | 16,75 | 17,32 | 1.877.200 | | 2001-10-04 | 00:00:00 | 17,54 | 17,57 | 17,01 | 17,23 | 1.420.300 | | 2001-10-05 | 00:00:00 | 17,01 | 17,28 | 16,74 | 17,10 | 937.800 | | 2001-10-08 | 00:00:00 | 16,72 | 17,28 | 16,63 | 17,28 | 893.900 | | 2001-10-09 | 00:00:00 | 16,72 | 17,48 | 16,72 | 17,30 | 931.400 | | 2001-10-10 | 00:00:00 | 17,16 | 17,84 | 17,16 | 17,84 | 1.198.500 | | 2001-10-11 | 00:00:00 | 17,83 | 18,04 | 17,60 | 17,85 | 1.827.300 | | 2001-10-12 | 00:00:00 | 17,90 | 17,96 | 17,31 | 17,36 | 1.242.000 | | 2001-10-15 | 00:00:00 | 17,04 | 17,24 | 16,65 | 16,88 | 1.384.500 | | 2001-10-16 | 00:00:00 | 16,88 | 16,88 | 16,88 | 16,88 | 0 | | 2001-10-17 | 00:00:00 | 17,15 | 17,36 | 16,86 | 17,34 | 834.000 | | 2001-10-18 | 00:00:00 | 17,20 | 17,44 | 16,86 | 17,24 | 1.132.100 | | 2001-10-19 | 00:00:00 | 17,02 | 17,33 | 16,81 | 16,92 | 833.100 | | 2001-10-22 | 00:00:00 | 16,75 | 17,29 | 16,73 | 17,19 | 447.300 | | 2001-10-23 | 00:00:00 | 17,47 | 17,60 | 17,22 | 17,60 | 1.007.300 | | 2001-10-24 | 00:00:00 | 17,54 | 17,84 | 17,15 | 17,35 | 1.664.900 | | 2001-10-25 | 00:00:00 | 17,41 | 17,65 | 17,30 | 17,49 | 746.200 | | 2001-10-26 | 00:00:00 | 17,49 | 17,49 | 17,49 | 17,49 | 0 | | 2001-10-29 | 00:00:00 | 17,65 | 17,65 | 17,12 | 17,20 | 512.500 | | 2001-10-30 | 00:00:00 | 16,81 | 17,09 | 16,72 | 17,04 | 708.800 | | 2001-10-31 | 00:00:00 | 16,80 | 17,38 | 16,73 | 17,13 | 749.600 | | 2001-11-01 | 00:00:00 | 16,80 | 17,00 | 16,76 | 16,93 | 301.500 | | 2001-11-02 | 00:00:00 | 16,81 | 16,99 | 16,67 | 16,80 | 879.000 | | 2001-11-05 | 00:00:00 | 16,70 | 16,97 | 16,70 | 16,85 | 827.600 | | 2001-11-06 | 00:00:00 | 16,80 | 17,19 | 16,80 | 17,14 | 835.900 | | 2001-11-07 | 00:00:00 | 17,25 | 17,50 | 17,00 | 17,14 | 1.873.600 | | 2001-11-08 | 00:00:00 | 17,11 | 17,46 | 17,11 | 17,16 | 1.412.900 | | 2001-11-09 | 00:00:00 | 17,10 | 17,27 | 17,10 | 17,11 | 829.900 | | 2001-11-12 | 00:00:00 | 17,07 | 17,14 | 16,56 | 16,75 | 861.400 | | 2001-11-13 | 00:00:00 | 16,81 | 16,98 | 16,79 | 16,94 | 954.000 | | 2001-11-14 | 00:00:00 | 16,83 | 17,14 | 16,83 | 17,05 | 875.100 | | 2001-11-15 | 00:00:00 | 17,10 | 17,38 | 17,00 | 17,19 | 947.000 | | 2001-11-16 | 00:00:00 | 17,05 | 17,48 | 17,05 | 17,27 | 835.000 | | 2001-11-19 | 00:00:00 | 17,35 | 17,77 | 17,35 | 17,59 | 923.400 | | 2001-11-20 | 00:00:00 | 17,59 | 17,59 | 17,23 | 17,34 | 922.100 | | 2001-11-21 | 00:00:00 | 17,19 | 17,97 | 17,19 | 17,85 | 1.597.200 | | 2001-11-22 | 00:00:00 | 17,90 | 18,01 | 17,75 | 17,85 | 943.400 | | 2001-11-23 | 00:00:00 | 17,80 | 17,99 | 17,65 | 17,95 | 1.017.800 | | 2001-11-26 | 00:00:00 | 18,00 | 18,20 | 17,62 | 17,80 | 1.396.500 | | 2001-11-27 | 00:00:00 | 17,90 | 17,94 | 16,67 | 16,85 | 2.462.900 | | 2001-11-28 | 00:00:00 | 16,60 | 16,90 | 15,98 | 16,11 | 3.766.900 | | 2001-11-29 | 00:00:00 | 15,98 | 16,50 | 15,92 | 16,29 | 3.032.100 | | 2001-11-30 | 00:00:00 | 16,25 | 16,25 | 15,60 | 15,60 | 2.897.300 | | 2001-12-03 | 00:00:00 | 15,71 | 15,85 | 14,98 | 15,15 | 2.755.300 | | 2001-12-04 | 00:00:00 | 15,24 | 15,46 | 14,95 | 15,14 | 1.938.300 | | 2001-12-05 | 00:00:00 | 15,35 | 15,37 | 14,98 | 15,25 | 2.120.500 | | 2001-12-06 | 00:00:00 | 15,69 | 15,69 | 15,28 | 15,33 | 2.130.100 | | 2001-12-07 | 00:00:00 | 15,40 | 15,40 | 15,23 | 15,32 | 2.036.400 | | 2001-12-10 | 00:00:00 | 15,32 | 15,39 | 14,92 | 14,97 | 1.465.900 | | 2001-12-11 | 00:00:00 | 15,10 | 15,43 | 14,94 | 15,40 | 3.135.900 | | 2001-12-12 | 00:00:00 | 15,40 | 15,47 | 15,26 | 15,40 | 1.536.100 | | 2001-12-13 | 00:00:00 | 15,30 | 15,45 | 15,17 | 15,26 | 2.236.200 | | 2001-12-14 | 00:00:00 | 15,25 | 15,37 | 15,03 | 15,12 | 1.075.700 | | 2001-12-17 | 00:00:00 | 15,18 | 15,45 | 15,10 | 15,45 | 827.800 | | 2001-12-18 | 00:00:00 | 15,50 | 15,50 | 15,29 | 15,32 | 518.700 | | 2001-12-19 | 00:00:00 | 15,35 | 15,40 | 15,04 | 15,29 | 2.120.600 | | 2001-12-20 | 00:00:00 | 15,30 | 15,37 | 15,00 | 15,12 | 1.411.900 | | 2001-12-21 | 00:00:00 | 15,15 | 15,54 | 15,05 | 15,41 | 1.288.700 | | 2001-12-24 | 00:00:00 | 15,40 | 15,55 | 15,00 | 15,51 | 222.100 | | 2001-12-25 | 00:00:00 | 15,51 | 15,51 | 15,51 | 15,51 | 0 | | 2001-12-26 | 00:00:00 | 15,51 | 15,51 | 15,51 | 15,51 | 0 | | 2001-12-27 | 00:00:00 | 15,69 | 15,99 | 15,53 | 15,99 | 822.500 | | 2001-12-28 | 00:00:00 | 16,00 | 16,20 | 15,84 | 16,20 | 1.718.500 | | 2001-12-31 | 00:00:00 | 16,20 | 16,20 | 16,20 | 16,20 | 0 | | 2002-01-01 | 00:00:00 | 16,20 | 16,20 | 16,20 | 16,20 | 0 | | 2002-01-02 | 00:00:00 | 15,96 | 16,13 | 15,55 | 15,73 | 788.200 | | 2002-01-03 | 00:00:00 | 15,95 | 15,95 | 15,42 | 15,81 | 1.383.400 | | 2002-01-04 | 00:00:00 | 15,86 | 16,00 | 15,61 | 15,65 | 995.000 | | 2002-01-07 | 00:00:00 | 15,71 | 15,78 | 15,54 | 15,75 | 1.165.100 | | 2002-01-08 | 00:00:00 | 15,65 | 15,73 | 15,35 | 15,37 | 2.310.700 | | 2002-01-09 | 00:00:00 | 15,37 | 15,43 | 14,99 | 15,17 | 2.090.000 | | 2002-01-10 | 00:00:00 | 15,20 | 16,04 | 15,15 | 15,50 | 6.264.900 | | 2002-01-11 | 00:00:00 | 15,49 | 15,75 | 15,49 | 15,58 | 3.886.100 | | 2002-01-14 | 00:00:00 | 15,42 | 15,59 | 15,17 | 15,20 | 1.140.800 | | 2002-01-15 | 00:00:00 | 15,06 | 15,56 | 15,06 | 15,45 | 3.326.500 | | 2002-01-16 | 00:00:00 | 15,40 | 15,70 | 15,21 | 15,54 | 2.765.700 | | 2002-01-17 | 00:00:00 | 15,55 | 16,32 | 15,55 | 16,30 | 3.318.200 | | 2002-01-18 | 00:00:00 | 16,30 | 16,90 | 16,24 | 16,77 | 7.167.500 | | 2002-01-21 | 00:00:00 | 16,69 | 16,74 | 16,44 | 16,74 | 3.267.800 | | 2002-01-22 | 00:00:00 | 16,79 | 17,08 | 16,73 | 16,79 | 1.727.000 | | 2002-01-23 | 00:00:00 | 16,66 | 17,12 | 16,65 | 17,12 | 1.512.600 | | 2002-01-24 | 00:00:00 | 17,15 | 17,40 | 17,11 | 17,27 | 1.571.800 | | 2002-01-25 | 00:00:00 | 17,16 | 17,19 | 16,58 | 17,00 | 1.715.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
