(Login BolsaPT & Canal Forex) |
|
 PORSCHE A HLDG VZ - [Ticker: POR3.DE] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 POR3.DE de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-27 | 00:00:00 | 37,60 | 37,60 | 37,60 | 37,60 | 0 | | 2003-01-28 | 00:00:00 | 36,00 | 36,87 | 35,18 | 35,35 | 475.000 | | 2003-01-29 | 00:00:00 | 35,29 | 36,99 | 34,50 | 36,65 | 531.500 | | 2003-01-30 | 00:00:00 | 36,99 | 37,17 | 36,52 | 36,50 | 312.800 | | 2003-01-31 | 00:00:00 | 36,88 | 37,40 | 36,01 | 37,04 | 426.500 | | 2003-02-03 | 00:00:00 | 37,80 | 38,10 | 37,20 | 37,50 | 336.100 | | 2003-02-04 | 00:00:00 | 36,55 | 37,15 | 36,05 | 36,11 | 733.600 | | 2003-02-05 | 00:00:00 | 36,39 | 37,30 | 35,65 | 36,54 | 381.300 | | 2003-02-06 | 00:00:00 | 36,70 | 36,97 | 35,03 | 35,30 | 601.000 | | 2003-02-07 | 00:00:00 | 35,45 | 35,94 | 34,70 | 35,00 | 543.800 | | 2003-02-10 | 00:00:00 | 35,40 | 35,60 | 34,62 | 35,50 | 234.500 | | 2003-02-11 | 00:00:00 | 35,40 | 35,85 | 35,00 | 35,30 | 300.600 | | 2003-02-12 | 00:00:00 | 35,29 | 35,29 | 33,50 | 33,71 | 594.400 | | 2003-02-13 | 00:00:00 | 33,35 | 33,76 | 32,81 | 33,25 | 513.600 | | 2003-02-14 | 00:00:00 | 33,11 | 34,75 | 33,11 | 34,40 | 408.500 | | 2003-02-17 | 00:00:00 | 34,70 | 35,06 | 34,50 | 34,72 | 199.300 | | 2003-02-18 | 00:00:00 | 34,78 | 34,92 | 34,12 | 34,69 | 263.900 | | 2003-02-19 | 00:00:00 | 34,70 | 34,70 | 33,66 | 33,97 | 420.700 | | 2003-02-20 | 00:00:00 | 33,68 | 34,30 | 33,30 | 33,85 | 385.200 | | 2003-02-21 | 00:00:00 | 33,33 | 34,15 | 32,87 | 34,23 | 439.700 | | 2003-02-24 | 00:00:00 | 34,20 | 34,20 | 33,00 | 33,20 | 302.700 | | 2003-02-25 | 00:00:00 | 33,00 | 33,05 | 31,21 | 31,75 | 776.400 | | 2003-02-26 | 00:00:00 | 31,70 | 32,00 | 29,20 | 30,00 | 1.327.900 | | 2003-02-27 | 00:00:00 | 29,47 | 30,40 | 27,90 | 30,00 | 1.967.800 | | 2003-02-28 | 00:00:00 | 29,85 | 30,74 | 29,80 | 29,90 | 865.200 | | 2003-03-03 | 00:00:00 | 30,37 | 30,60 | 29,81 | 30,10 | 847.800 | | 2003-03-04 | 00:00:00 | 28,84 | 29,30 | 25,52 | 26,55 | 2.860.100 | | 2003-03-05 | 00:00:00 | 26,00 | 26,17 | 24,50 | 24,87 | 2.411.200 | | 2003-03-06 | 00:00:00 | 25,50 | 25,65 | 24,95 | 25,10 | 1.162.100 | | 2003-03-07 | 00:00:00 | 24,98 | 26,49 | 24,70 | 26,40 | 1.136.500 | | 2003-03-10 | 00:00:00 | 26,35 | 26,85 | 25,84 | 26,20 | 813.200 | | 2003-03-11 | 00:00:00 | 26,15 | 26,80 | 25,11 | 26,39 | 1.194.300 | | 2003-03-12 | 00:00:00 | 26,15 | 26,70 | 25,56 | 26,50 | 743.100 | | 2003-03-13 | 00:00:00 | 26,76 | 28,50 | 26,63 | 27,72 | 1.019.800 | | 2003-03-14 | 00:00:00 | 28,15 | 28,78 | 27,61 | 28,50 | 936.200 | | 2003-03-17 | 00:00:00 | 27,50 | 29,50 | 26,60 | 29,50 | 657.400 | | 2003-03-18 | 00:00:00 | 29,60 | 32,30 | 28,71 | 29,00 | 1.412.400 | | 2003-03-19 | 00:00:00 | 29,41 | 30,89 | 27,81 | 30,10 | 1.142.900 | | 2003-03-20 | 00:00:00 | 30,69 | 32,03 | 29,86 | 30,99 | 603.200 | | 2003-03-21 | 00:00:00 | 31,08 | 32,30 | 31,08 | 32,26 | 578.900 | | 2003-03-24 | 00:00:00 | 32,28 | 32,28 | 29,48 | 29,70 | 650.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
