(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 | | 2002-01-25 | 00:00:00 | 17,16 | 17,19 | 16,58 | 17,00 | 1.715.900 | | 2002-01-28 | 00:00:00 | 17,06 | 17,13 | 16,80 | 16,82 | 1.155.400 | | 2002-01-29 | 00:00:00 | 16,95 | 17,05 | 16,72 | 16,90 | 1.362.800 | | 2002-01-30 | 00:00:00 | 16,85 | 16,85 | 16,36 | 16,40 | 2.525.400 | | 2002-01-31 | 00:00:00 | 16,57 | 16,84 | 16,30 | 16,45 | 3.432.800 | | 2002-02-01 | 00:00:00 | 16,55 | 16,95 | 16,51 | 16,90 | 1.709.700 | | 2002-02-04 | 00:00:00 | 16,95 | 16,99 | 16,80 | 16,96 | 1.374.100 | | 2002-02-05 | 00:00:00 | 16,89 | 16,90 | 16,62 | 16,64 | 1.466.500 | | 2002-02-06 | 00:00:00 | 16,57 | 16,84 | 16,50 | 16,75 | 1.552.200 | | 2002-02-07 | 00:00:00 | 16,85 | 16,99 | 16,70 | 16,80 | 1.934.300 | | 2002-02-08 | 00:00:00 | 16,75 | 17,10 | 16,70 | 16,83 | 1.729.600 | | 2002-02-11 | 00:00:00 | 16,95 | 17,01 | 16,76 | 17,00 | 829.900 | | 2002-02-12 | 00:00:00 | 16,67 | 17,00 | 16,61 | 16,93 | 1.549.200 | | 2002-02-13 | 00:00:00 | 16,76 | 16,96 | 16,74 | 16,83 | 1.532.100 | | 2002-02-14 | 00:00:00 | 16,90 | 17,00 | 16,77 | 16,86 | 2.838.800 | | 2002-02-15 | 00:00:00 | 16,90 | 16,91 | 16,72 | 16,72 | 1.254.000 | | 2002-02-18 | 00:00:00 | 16,60 | 16,75 | 16,50 | 16,50 | 911.300 | | 2002-02-19 | 00:00:00 | 16,50 | 16,58 | 16,23 | 16,43 | 3.323.700 | | 2002-02-20 | 00:00:00 | 16,50 | 16,50 | 16,08 | 16,26 | 2.011.300 | | 2002-02-21 | 00:00:00 | 16,40 | 16,51 | 16,24 | 16,30 | 1.395.900 | | 2002-02-22 | 00:00:00 | 16,30 | 16,55 | 16,24 | 16,52 | 1.112.500 | | 2002-02-25 | 00:00:00 | 16,45 | 16,64 | 16,31 | 16,56 | 1.706.600 | | 2002-02-26 | 00:00:00 | 16,71 | 16,98 | 16,70 | 16,98 | 1.586.900 | | 2002-02-27 | 00:00:00 | 17,00 | 17,10 | 16,93 | 17,07 | 1.425.400 | | 2002-02-28 | 00:00:00 | 17,10 | 17,38 | 17,00 | 17,34 | 1.986.400 | | 2002-03-01 | 00:00:00 | 17,35 | 17,50 | 17,17 | 17,35 | 1.761.200 | | 2002-03-04 | 00:00:00 | 17,51 | 17,70 | 17,37 | 17,70 | 1.859.900 | | 2002-03-05 | 00:00:00 | 17,40 | 17,50 | 17,11 | 17,24 | 1.538.400 | | 2002-03-06 | 00:00:00 | 17,24 | 17,24 | 16,87 | 17,05 | 1.449.000 | | 2002-03-07 | 00:00:00 | 17,11 | 17,17 | 16,66 | 16,80 | 1.858.600 | | 2002-03-08 | 00:00:00 | 16,80 | 17,00 | 16,26 | 16,45 | 2.499.100 | | 2002-03-11 | 00:00:00 | 16,45 | 16,75 | 16,40 | 16,69 | 2.093.700 | | 2002-03-12 | 00:00:00 | 16,71 | 16,75 | 16,57 | 16,66 | 1.940.200 | | 2002-03-13 | 00:00:00 | 16,55 | 16,75 | 16,30 | 16,30 | 2.120.500 | | 2002-03-14 | 00:00:00 | 16,45 | 16,58 | 16,30 | 16,30 | 1.328.500 | | 2002-03-15 | 00:00:00 | 16,79 | 16,99 | 16,59 | 16,95 | 4.112.400 | | 2002-03-18 | 00:00:00 | 17,04 | 17,17 | 16,82 | 16,86 | 1.164.000 | | 2002-03-19 | 00:00:00 | 16,98 | 17,06 | 16,83 | 17,04 | 1.359.500 | | 2002-03-20 | 00:00:00 | 17,07 | 17,07 | 16,76 | 16,86 | 1.775.400 | | 2002-03-21 | 00:00:00 | 16,82 | 17,19 | 16,79 | 17,14 | 1.425.100 | | 2002-03-22 | 00:00:00 | 17,07 | 17,24 | 17,07 | 17,24 | 762.200 | | 2002-03-25 | 00:00:00 | 17,25 | 17,80 | 17,21 | 17,24 | 2.409.200 | | 2002-03-26 | 00:00:00 | 17,20 | 17,49 | 17,17 | 17,41 | 1.679.000 | | 2002-03-27 | 00:00:00 | 17,33 | 17,44 | 17,22 | 17,25 | 2.573.300 | | 2002-03-28 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2002-03-29 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2002-04-01 | 00:00:00 | 17,25 | 17,25 | 17,25 | 17,25 | 0 | | 2002-04-02 | 00:00:00 | 17,27 | 17,32 | 17,01 | 17,15 | 1.424.600 | | 2002-04-03 | 00:00:00 | 17,16 | 17,79 | 17,16 | 17,75 | 4.034.400 | | 2002-04-04 | 00:00:00 | 17,79 | 17,95 | 17,65 | 17,79 | 3.093.800 | | 2002-04-05 | 00:00:00 | 17,75 | 17,75 | 17,21 | 17,41 | 2.303.900 | | 2002-04-08 | 00:00:00 | 17,26 | 17,35 | 16,86 | 17,15 | 1.677.800 | | 2002-04-09 | 00:00:00 | 17,24 | 17,24 | 16,84 | 16,94 | 2.785.400 | | 2002-04-10 | 00:00:00 | 16,80 | 16,94 | 16,80 | 16,89 | 4.540.500 | | 2002-04-11 | 00:00:00 | 17,02 | 17,45 | 17,02 | 17,16 | 2.594.300 | | 2002-04-12 | 00:00:00 | 17,21 | 17,50 | 17,18 | 17,39 | 1.989.700 | | 2002-04-15 | 00:00:00 | 17,50 | 17,67 | 17,22 | 17,67 | 2.166.500 | | 2002-04-16 | 00:00:00 | 17,63 | 18,02 | 17,63 | 18,00 | 3.417.200 | | 2002-04-17 | 00:00:00 | 18,00 | 18,14 | 17,81 | 17,81 | 1.669.200 | | 2002-04-18 | 00:00:00 | 17,75 | 17,94 | 17,65 | 17,75 | 1.959.000 | | 2002-04-19 | 00:00:00 | 17,61 | 18,45 | 17,61 | 18,45 | 3.674.300 | | 2002-04-22 | 00:00:00 | 18,20 | 18,40 | 18,02 | 18,40 | 1.387.500 | | 2002-04-23 | 00:00:00 | 18,25 | 18,63 | 18,25 | 18,63 | 1.269.700 | | 2002-04-24 | 00:00:00 | 18,50 | 18,88 | 18,50 | 18,65 | 1.951.300 | | 2002-04-25 | 00:00:00 | 18,53 | 18,64 | 18,12 | 18,35 | 1.401.300 | | 2002-04-26 | 00:00:00 | 18,46 | 18,48 | 18,00 | 18,00 | 2.298.300 | | 2002-04-29 | 00:00:00 | 18,01 | 18,01 | 17,65 | 17,94 | 2.108.500 | | 2002-04-30 | 00:00:00 | 17,85 | 18,38 | 17,70 | 18,29 | 4.215.900 | | 2002-05-01 | 00:00:00 | 18,29 | 18,29 | 18,29 | 18,29 | 0 | | 2002-05-02 | 00:00:00 | 18,01 | 18,68 | 18,01 | 18,68 | 2.102.000 | | 2002-05-03 | 00:00:00 | 18,68 | 18,93 | 18,55 | 18,74 | 2.499.900 | | 2002-05-06 | 00:00:00 | 18,64 | 18,80 | 18,57 | 18,66 | 801.400 | | 2002-05-07 | 00:00:00 | 18,83 | 18,83 | 18,07 | 18,15 | 1.785.600 | | 2002-05-08 | 00:00:00 | 18,26 | 18,57 | 18,16 | 18,57 | 1.550.600 | | 2002-05-09 | 00:00:00 | 18,52 | 18,61 | 18,21 | 18,44 | 486.100 | | 2002-05-10 | 00:00:00 | 18,41 | 18,57 | 18,27 | 18,50 | 1.219.200 | | 2002-05-13 | 00:00:00 | 18,30 | 18,92 | 18,30 | 18,92 | 1.635.000 | | 2002-05-14 | 00:00:00 | 18,76 | 18,95 | 18,76 | 18,92 | 1.800.500 | | 2002-05-15 | 00:00:00 | 18,94 | 18,94 | 18,64 | 18,89 | 1.046.500 | | 2002-05-16 | 00:00:00 | 18,83 | 18,90 | 18,36 | 18,60 | 1.478.200 | | 2002-05-17 | 00:00:00 | 18,55 | 18,74 | 18,38 | 18,65 | 1.716.400 | | 2002-05-20 | 00:00:00 | 18,74 | 18,74 | 18,31 | 18,35 | 679.100 | | 2002-05-21 | 00:00:00 | 18,35 | 18,51 | 18,06 | 18,06 | 1.006.200 | | 2002-05-22 | 00:00:00 | 18,15 | 18,29 | 17,90 | 18,11 | 2.268.200 | | 2002-05-23 | 00:00:00 | 18,19 | 18,25 | 17,92 | 18,10 | 1.456.100 | | 2002-05-24 | 00:00:00 | 16,90 | 17,00 | 15,99 | 16,05 | 14.730.700 | | 2002-05-27 | 00:00:00 | 16,27 | 16,52 | 16,10 | 16,26 | 4.602.000 | | 2002-05-28 | 00:00:00 | 16,40 | 16,44 | 16,22 | 16,28 | 3.147.800 | | 2002-05-29 | 00:00:00 | 16,34 | 16,74 | 16,31 | 16,72 | 3.484.600 | | 2002-05-30 | 00:00:00 | 16,75 | 16,85 | 16,55 | 16,74 | 2.247.400 | | 2002-05-31 | 00:00:00 | 16,85 | 17,08 | 16,76 | 16,87 | 2.979.700 | | 2002-06-03 | 00:00:00 | 16,95 | 17,03 | 16,69 | 16,69 | 1.382.300 | | 2002-06-04 | 00:00:00 | 16,55 | 16,70 | 16,42 | 16,42 | 1.279.100 | | 2002-06-05 | 00:00:00 | 16,50 | 16,57 | 16,02 | 16,12 | 1.842.400 | | 2002-06-06 | 00:00:00 | 16,25 | 16,50 | 16,07 | 16,24 | 2.835.300 | | 2002-06-07 | 00:00:00 | 16,05 | 16,53 | 16,01 | 16,53 | 1.959.200 | | 2002-06-10 | 00:00:00 | 16,42 | 16,60 | 16,34 | 16,45 | 1.406.800 | | 2002-06-11 | 00:00:00 | 16,40 | 16,50 | 16,22 | 16,35 | 1.424.400 | | 2002-06-12 | 00:00:00 | 16,38 | 16,38 | 15,90 | 15,90 | 1.112.100 | | 2002-06-13 | 00:00:00 | 15,98 | 16,10 | 15,10 | 15,39 | 2.952.800 | | 2002-06-14 | 00:00:00 | 14,96 | 15,03 | 14,52 | 14,78 | 2.788.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
