(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 | | 2007-09-03 | 00:00:00 | 132,90 | 132,90 | 130,68 | 131,20 | 361.200 | | 2007-09-04 | 00:00:00 | 131,50 | 132,68 | 130,02 | 132,30 | 458.400 | | 2007-09-05 | 00:00:00 | 133,20 | 136,80 | 132,50 | 133,40 | 1.082.500 | | 2007-09-06 | 00:00:00 | 134,90 | 136,29 | 132,24 | 135,10 | 641.100 | | 2007-09-07 | 00:00:00 | 135,80 | 135,81 | 127,60 | 128,12 | 1.220.900 | | 2007-09-10 | 00:00:00 | 128,24 | 129,90 | 123,20 | 123,55 | 1.344.300 | | 2007-09-11 | 00:00:00 | 126,00 | 131,99 | 124,40 | 127,66 | 1.386.000 | | 2007-09-12 | 00:00:00 | 129,43 | 132,30 | 128,44 | 129,83 | 1.111.400 | | 2007-09-13 | 00:00:00 | 131,00 | 134,70 | 130,70 | 134,00 | 1.492.900 | | 2007-09-14 | 00:00:00 | 134,00 | 135,44 | 132,21 | 135,31 | 602.900 | | 2007-09-17 | 00:00:00 | 134,31 | 134,80 | 132,01 | 133,04 | 531.300 | | 2007-09-18 | 00:00:00 | 132,20 | 136,30 | 132,18 | 134,50 | 883.100 | | 2007-09-19 | 00:00:00 | 137,50 | 139,87 | 136,81 | 138,24 | 881.800 | | 2007-09-20 | 00:00:00 | 137,90 | 137,90 | 135,11 | 135,82 | 733.600 | | 2007-09-21 | 00:00:00 | 136,70 | 140,50 | 136,60 | 140,24 | 1.006.900 | | 2007-09-24 | 00:00:00 | 139,50 | 143,70 | 139,50 | 143,60 | 906.000 | | 2007-09-25 | 00:00:00 | 142,50 | 145,00 | 142,23 | 144,88 | 652.800 | | 2007-09-26 | 00:00:00 | 145,00 | 147,90 | 144,40 | 147,65 | 619.900 | | 2007-09-27 | 00:00:00 | 148,00 | 150,00 | 147,20 | 149,46 | 807.000 | | 2007-09-28 | 00:00:00 | 148,41 | 153,69 | 148,20 | 148,97 | 1.173.600 | | 2007-10-01 | 00:00:00 | 149,50 | 158,10 | 148,90 | 158,00 | 1.671.300 | | 2007-10-02 | 00:00:00 | 160,40 | 164,85 | 153,74 | 155,18 | 2.147.600 | | 2007-10-03 | 00:00:00 | 157,79 | 162,90 | 156,00 | 160,20 | 1.007.400 | | 2007-10-04 | 00:00:00 | 159,50 | 160,80 | 158,50 | 158,88 | 659.900 | | 2007-10-05 | 00:00:00 | 159,50 | 166,97 | 159,01 | 166,89 | 926.200 | | 2007-10-08 | 00:00:00 | 169,00 | 169,37 | 164,60 | 165,00 | 564.700 | | 2007-10-09 | 00:00:00 | 165,89 | 167,40 | 163,11 | 167,08 | 855.400 | | 2007-10-10 | 00:00:00 | 167,24 | 168,10 | 166,12 | 167,50 | 607.600 | | 2007-10-11 | 00:00:00 | 167,50 | 179,00 | 167,00 | 173,94 | 1.837.200 | | 2007-10-12 | 00:00:00 | 171,12 | 178,17 | 169,31 | 177,40 | 759.600 | | 2007-10-15 | 00:00:00 | 177,73 | 181,65 | 172,82 | 173,01 | 960.300 | | 2007-10-16 | 00:00:00 | 171,00 | 172,57 | 163,81 | 167,39 | 1.647.400 | | 2007-10-17 | 00:00:00 | 167,40 | 172,31 | 165,10 | 169,70 | 1.004.000 | | 2007-10-18 | 00:00:00 | 171,05 | 174,39 | 163,90 | 164,50 | 1.375.100 | | 2007-10-19 | 00:00:00 | 166,14 | 168,30 | 164,41 | 165,27 | 804.400 | | 2007-10-22 | 00:00:00 | 162,52 | 165,37 | 158,50 | 164,15 | 1.416.700 | | 2007-10-23 | 00:00:00 | 167,00 | 177,00 | 166,60 | 170,84 | 1.711.200 | | 2007-10-24 | 00:00:00 | 171,00 | 176,00 | 170,50 | 172,82 | 1.170.700 | | 2007-10-25 | 00:00:00 | 174,50 | 176,70 | 173,60 | 175,48 | 941.700 | | 2007-10-26 | 00:00:00 | 176,90 | 184,30 | 175,50 | 181,76 | 1.219.300 | | 2007-10-29 | 00:00:00 | 184,00 | 186,30 | 181,26 | 184,65 | 1.159.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
