(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 | 2010-09-06 | | 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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-01 | 00:00:00 | 19,87 | 20,05 | 19,87 | 19,91 | 1.407.300 | | 2006-09-04 | 00:00:00 | 19,97 | 20,00 | 19,65 | 19,69 | 1.775.000 | | 2006-09-05 | 00:00:00 | 19,76 | 20,39 | 19,52 | 19,89 | 5.296.500 | | 2006-09-06 | 00:00:00 | 19,60 | 19,68 | 19,28 | 19,40 | 8.608.900 | | 2006-09-07 | 00:00:00 | 19,32 | 19,52 | 19,30 | 19,39 | 2.410.400 | | 2006-09-08 | 00:00:00 | 19,42 | 19,57 | 19,42 | 19,48 | 1.696.600 | | 2006-09-11 | 00:00:00 | 19,43 | 19,49 | 19,33 | 19,49 | 1.554.400 | | 2006-09-12 | 00:00:00 | 19,54 | 19,79 | 19,40 | 19,76 | 2.711.200 | | 2006-09-13 | 00:00:00 | 19,81 | 19,83 | 19,73 | 19,76 | 1.118.700 | | 2006-09-14 | 00:00:00 | 19,77 | 19,97 | 19,75 | 19,93 | 2.811.200 | | 2006-09-15 | 00:00:00 | 19,95 | 19,99 | 19,78 | 19,95 | 4.198.800 | | 2006-09-18 | 00:00:00 | 19,98 | 19,99 | 19,79 | 19,84 | 956.200 | | 2006-09-19 | 00:00:00 | 19,90 | 19,91 | 19,62 | 19,85 | 1.549.200 | | 2006-09-20 | 00:00:00 | 19,85 | 20,19 | 19,81 | 20,07 | 2.130.100 | | 2006-09-21 | 00:00:00 | 20,12 | 20,26 | 20,06 | 20,15 | 2.321.600 | | 2006-09-22 | 00:00:00 | 20,00 | 20,13 | 19,94 | 20,02 | 1.943.600 | | 2006-09-25 | 00:00:00 | 20,01 | 20,25 | 19,99 | 20,06 | 1.330.600 | | 2006-09-26 | 00:00:00 | 20,15 | 20,29 | 19,91 | 19,96 | 2.142.900 | | 2006-09-27 | 00:00:00 | 20,06 | 20,45 | 20,06 | 20,35 | 3.003.700 | | 2006-09-28 | 00:00:00 | 20,36 | 20,45 | 20,24 | 20,40 | 2.115.500 | | 2006-09-29 | 00:00:00 | 20,34 | 20,61 | 20,32 | 20,42 | 1.754.100 | | 2006-10-02 | 00:00:00 | 20,50 | 20,59 | 20,30 | 20,43 | 1.342.700 | | 2006-10-03 | 00:00:00 | 20,44 | 20,49 | 20,28 | 20,32 | 1.454.300 | | 2006-10-04 | 00:00:00 | 20,39 | 20,64 | 20,39 | 20,52 | 2.529.400 | | 2006-10-05 | 00:00:00 | 20,64 | 20,72 | 20,55 | 20,65 | 2.159.800 | | 2006-10-06 | 00:00:00 | 20,68 | 20,73 | 20,56 | 20,63 | 1.239.200 | | 2006-10-09 | 00:00:00 | 20,57 | 20,74 | 20,56 | 20,71 | 1.339.900 | | 2006-10-11 | 00:00:00 | 20,87 | 21,00 | 20,75 | 20,92 | 2.031.400 | | 2006-10-12 | 00:00:00 | 20,89 | 21,50 | 20,87 | 21,44 | 4.325.200 | | 2006-10-13 | 00:00:00 | 21,38 | 21,63 | 21,38 | 21,59 | 3.625.100 | | 2006-10-16 | 00:00:00 | 21,56 | 21,58 | 21,33 | 21,43 | 1.803.800 | | 2006-10-17 | 00:00:00 | 21,32 | 21,39 | 21,02 | 21,05 | 2.363.600 | | 2006-10-18 | 00:00:00 | 21,15 | 21,48 | 21,11 | 21,31 | 1.936.800 | | 2006-10-19 | 00:00:00 | 21,27 | 21,29 | 21,10 | 21,15 | 2.070.300 | | 2006-10-20 | 00:00:00 | 21,19 | 21,25 | 21,00 | 21,13 | 2.146.500 | | 2006-10-23 | 00:00:00 | 21,20 | 21,39 | 21,09 | 21,25 | 978.400 | | 2006-10-24 | 00:00:00 | 21,19 | 21,30 | 21,03 | 21,10 | 1.354.300 | | 2006-10-25 | 00:00:00 | 21,12 | 21,17 | 21,06 | 21,17 | 1.169.700 | | 2006-10-26 | 00:00:00 | 21,19 | 21,28 | 21,10 | 21,11 | 1.983.200 | | 2006-10-27 | 00:00:00 | 21,12 | 21,37 | 21,11 | 21,15 | 1.081.000 | | 2006-10-30 | 00:00:00 | 21,05 | 21,19 | 21,00 | 21,13 | 741.700 | | 2006-10-31 | 00:00:00 | 21,08 | 21,32 | 21,08 | 21,17 | 1.328.600 | | 2006-11-01 | 00:00:00 | 21,17 | 21,36 | 21,12 | 21,15 | 630.600 | | 2006-11-02 | 00:00:00 | 21,15 | 21,18 | 20,95 | 21,05 | 1.511.500 | | 2006-11-03 | 00:00:00 | 21,14 | 21,37 | 21,12 | 21,31 | 1.845.400 | | 2006-11-06 | 00:00:00 | 21,31 | 21,42 | 21,28 | 21,34 | 1.637.200 | | 2006-11-07 | 00:00:00 | 21,37 | 21,56 | 21,34 | 21,48 | 1.710.200 | | 2006-11-08 | 00:00:00 | 21,44 | 21,54 | 21,38 | 21,49 | 1.051.700 | | 2006-11-09 | 00:00:00 | 21,52 | 21,55 | 21,47 | 21,48 | 1.073.300 | | 2006-11-10 | 00:00:00 | 21,46 | 21,46 | 21,30 | 21,38 | 720.700 | | 2006-11-13 | 00:00:00 | 21,40 | 21,78 | 21,38 | 21,74 | 1.978.600 | | 2006-11-14 | 00:00:00 | 21,75 | 21,82 | 21,55 | 21,62 | 1.617.300 | | 2006-11-15 | 00:00:00 | 21,76 | 21,88 | 21,59 | 21,85 | 1.762.000 | | 2006-11-16 | 00:00:00 | 21,80 | 22,01 | 21,30 | 21,51 | 2.584.300 | | 2006-11-17 | 00:00:00 | 21,44 | 21,47 | 21,10 | 21,27 | 3.509.600 | | 2006-11-20 | 00:00:00 | 21,21 | 21,48 | 21,15 | 21,39 | 1.381.200 | | 2006-11-21 | 00:00:00 | 21,36 | 21,60 | 21,36 | 21,48 | 1.522.000 | | 2006-11-22 | 00:00:00 | 21,60 | 21,75 | 21,50 | 21,53 | 2.229.600 | | 2006-11-23 | 00:00:00 | 21,48 | 21,48 | 21,20 | 21,31 | 1.322.700 | | 2006-11-24 | 00:00:00 | 21,31 | 21,34 | 21,03 | 21,13 | 1.815.800 | | 2006-11-27 | 00:00:00 | 21,13 | 21,13 | 20,76 | 20,82 | 1.806.600 | | 2006-11-28 | 00:00:00 | 20,81 | 20,90 | 20,56 | 20,75 | 1.344.700 | | 2006-11-29 | 00:00:00 | 20,78 | 20,89 | 20,66 | 20,83 | 1.396.400 | | 2006-11-30 | 00:00:00 | 20,84 | 20,85 | 20,49 | 20,62 | 1.657.900 | | 2006-12-01 | 00:00:00 | 20,60 | 20,74 | 20,21 | 20,37 | 2.597.400 | | 2006-12-04 | 00:00:00 | 20,33 | 20,62 | 20,11 | 20,49 | 1.263.600 | | 2006-12-05 | 00:00:00 | 20,51 | 20,57 | 20,23 | 20,48 | 1.857.000 | | 2006-12-06 | 00:00:00 | 20,49 | 20,70 | 20,48 | 20,67 | 1.619.200 | | 2006-12-07 | 00:00:00 | 20,64 | 20,72 | 20,50 | 20,63 | 1.156.000 | | 2006-12-08 | 00:00:00 | 20,55 | 20,67 | 20,33 | 20,61 | 1.922.900 | | 2006-12-11 | 00:00:00 | 20,71 | 20,76 | 20,61 | 20,68 | 1.753.200 | | 2006-12-12 | 00:00:00 | 20,73 | 20,83 | 20,63 | 20,76 | 1.659.200 | | 2006-12-13 | 00:00:00 | 20,80 | 21,00 | 20,52 | 20,57 | 4.675.900 | | 2006-12-14 | 00:00:00 | 20,62 | 20,76 | 20,56 | 20,65 | 1.766.700 | | 2006-12-15 | 00:00:00 | 20,75 | 21,01 | 20,73 | 20,92 | 2.898.400 | | 2006-12-18 | 00:00:00 | 20,98 | 20,99 | 20,84 | 20,84 | 1.550.300 | | 2006-12-19 | 00:00:00 | 20,81 | 20,84 | 20,61 | 20,77 | 1.610.200 | | 2006-12-20 | 00:00:00 | 20,90 | 20,91 | 20,68 | 20,78 | 1.525.300 | | 2006-12-21 | 00:00:00 | 20,79 | 20,91 | 20,72 | 20,88 | 1.331.000 | | 2006-12-22 | 00:00:00 | 20,88 | 20,92 | 20,72 | 20,84 | 866.100 | | 2006-12-27 | 00:00:00 | 20,78 | 21,00 | 20,76 | 20,81 | 1.132.100 | | 2006-12-28 | 00:00:00 | 20,92 | 20,94 | 20,76 | 20,80 | 832.900 | | 2006-12-29 | 00:00:00 | 20,87 | 20,90 | 20,66 | 20,75 | 680.100 | | 2007-01-02 | 00:00:00 | 20,86 | 21,38 | 20,81 | 21,28 | 1.720.700 | | 2007-01-03 | 00:00:00 | 21,30 | 21,49 | 21,17 | 21,40 | 1.541.400 | | 2007-01-04 | 00:00:00 | 21,35 | 21,36 | 21,13 | 21,26 | 1.483.300 | | 2007-01-05 | 00:00:00 | 21,26 | 21,37 | 21,19 | 21,22 | 1.117.100 | | 2007-01-08 | 00:00:00 | 21,23 | 21,60 | 21,23 | 21,45 | 1.953.000 | | 2007-01-09 | 00:00:00 | 21,57 | 21,59 | 21,50 | 21,53 | 1.102.600 | | 2007-01-10 | 00:00:00 | 21,47 | 21,56 | 21,26 | 21,55 | 1.582.100 | | 2007-01-11 | 00:00:00 | 21,55 | 21,70 | 21,41 | 21,68 | 1.565.200 | | 2007-01-12 | 00:00:00 | 21,72 | 21,72 | 21,56 | 21,59 | 1.560.600 | | 2007-01-15 | 00:00:00 | 21,62 | 21,83 | 21,62 | 21,80 | 1.230.600 | | 2007-01-16 | 00:00:00 | 21,83 | 21,90 | 21,75 | 21,87 | 1.573.100 | | 2007-01-17 | 00:00:00 | 21,90 | 21,94 | 21,75 | 21,85 | 1.655.700 | | 2007-01-18 | 00:00:00 | 22,06 | 22,80 | 21,98 | 22,45 | 6.025.000 | | 2007-01-19 | 00:00:00 | 22,39 | 22,76 | 22,23 | 22,67 | 2.663.400 | | 2007-01-22 | 00:00:00 | 22,70 | 23,01 | 22,62 | 22,70 | 2.280.700 | | 2007-01-23 | 00:00:00 | 22,74 | 22,85 | 22,54 | 22,69 | 1.553.100 | | 2007-01-24 | 00:00:00 | 22,75 | 22,98 | 22,70 | 22,90 | 2.080.100 | | 2007-01-25 | 00:00:00 | 22,90 | 22,95 | 22,64 | 22,77 | 1.636.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
