(Login BolsaPT & Canal Forex) |
|
 DENTSPLY Internat - [Ticker: XRAY] |     | | Última Trade | 36,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.02 (+0.97%) | Capitalização Bolsista | 0 | | Bid / Ask | 61,200 x 800 - 61,210 x 500 | EPS | 0,00 | | Abertura | 37,760 | PER | 0,00% | | Máximo | 37,910 | Pagamento Dividendo | | | Mínimo | 36,720 | Data Ex-Dividendo | | | Fecho Anterior | 37,830 | Yield | | | Volume | 3.164.168 | 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 XRAY de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-10 | 00:00:00 | 40,00 | 40,03 | 38,80 | 39,02 | 3.924.847 | | 2018-08-13 | 00:00:00 | 39,00 | 39,87 | 38,94 | 39,57 | 4.227.885 | | 2018-08-14 | 00:00:00 | 39,70 | 39,81 | 38,91 | 39,00 | 2.275.544 | | 2018-08-15 | 00:00:00 | 38,83 | 38,83 | 37,75 | 37,97 | 4.272.137 | | 2018-08-16 | 00:00:00 | 38,23 | 38,31 | 37,70 | 38,08 | 2.794.992 | | 2018-08-17 | 00:00:00 | 37,96 | 38,86 | 37,77 | 38,67 | 1.890.567 | | 2018-08-20 | 00:00:00 | 38,69 | 39,10 | 38,37 | 38,86 | 2.308.915 | | 2018-08-21 | 00:00:00 | 38,98 | 39,03 | 38,50 | 38,97 | 2.104.134 | | 2018-08-22 | 00:00:00 | 38,96 | 38,96 | 38,37 | 38,90 | 2.342.722 | | 2018-08-23 | 00:00:00 | 38,90 | 38,90 | 38,00 | 38,12 | 2.705.359 | | 2018-08-24 | 00:00:00 | 38,09 | 38,59 | 38,08 | 38,50 | 2.383.985 | | 2018-08-27 | 00:00:00 | 38,53 | 38,88 | 38,25 | 38,52 | 3.225.227 | | 2018-08-28 | 00:00:00 | 38,68 | 39,30 | 38,56 | 39,18 | 3.079.799 | | 2018-08-29 | 00:00:00 | 39,29 | 39,89 | 39,09 | 39,56 | 2.576.061 | | 2018-08-30 | 00:00:00 | 39,00 | 40,10 | 38,85 | 39,66 | 3.611.595 | | 2018-08-31 | 00:00:00 | 39,76 | 39,97 | 39,52 | 39,92 | 1.921.460 | | 2018-09-04 | 00:00:00 | 39,82 | 39,92 | 38,44 | 38,67 | 4.236.610 | | 2018-09-05 | 00:00:00 | 38,61 | 39,87 | 38,53 | 39,46 | 3.959.989 | | 2018-09-06 | 00:00:00 | 39,52 | 39,81 | 38,88 | 38,90 | 2.228.928 | | 2018-09-07 | 00:00:00 | 38,86 | 39,08 | 38,43 | 38,54 | 2.541.299 | | 2018-09-10 | 00:00:00 | 38,74 | 38,80 | 38,07 | 38,15 | 2.621.267 | | 2018-09-11 | 00:00:00 | 38,16 | 38,52 | 37,46 | 38,19 | 5.536.669 | | 2018-09-12 | 00:00:00 | 38,34 | 39,02 | 38,34 | 38,75 | 3.465.358 | | 2018-09-13 | 00:00:00 | 38,78 | 39,00 | 38,29 | 38,74 | 2.536.893 | | 2018-09-14 | 00:00:00 | 38,66 | 38,83 | 38,14 | 38,33 | 2.559.820 | | 2018-09-17 | 00:00:00 | 38,26 | 38,67 | 37,84 | 38,01 | 1.766.488 | | 2018-09-18 | 00:00:00 | 37,96 | 38,27 | 37,67 | 38,10 | 2.454.919 | | 2018-09-19 | 00:00:00 | 37,98 | 38,90 | 37,98 | 38,52 | 2.595.182 | | 2018-09-20 | 00:00:00 | 38,64 | 38,94 | 38,45 | 38,55 | 3.278.108 | | 2018-09-21 | 00:00:00 | 38,33 | 38,69 | 38,03 | 38,67 | 4.572.333 | | 2018-09-24 | 00:00:00 | 38,55 | 38,56 | 37,96 | 38,00 | 2.405.927 | | 2018-09-25 | 00:00:00 | 37,91 | 38,13 | 37,09 | 37,36 | 2.744.237 | | 2018-09-26 | 00:00:00 | 37,22 | 38,41 | 37,16 | 37,94 | 4.280.585 | | 2018-09-27 | 00:00:00 | 37,91 | 38,63 | 37,48 | 37,95 | 2.234.307 | | 2018-09-28 | 00:00:00 | 37,90 | 38,11 | 37,57 | 37,74 | 2.079.043 | | 2018-10-01 | 00:00:00 | 38,07 | 38,18 | 37,59 | 37,96 | 315.739 | | 2018-10-02 | 00:00:00 | 37,67 | 37,90 | 37,30 | 37,48 | 2.469.553 | | 2018-10-03 | 00:00:00 | 37,52 | 37,69 | 37,02 | 37,08 | 3.101.826 | | 2018-10-04 | 00:00:00 | 37,02 | 37,10 | 35,80 | 36,19 | 3.363.732 | | 2018-10-05 | 00:00:00 | 36,28 | 36,71 | 35,94 | 36,34 | 2.194.458 | | 2018-10-08 | 00:00:00 | 36,30 | 36,49 | 35,92 | 36,03 | 1.792.222 | | | << < 101 102 103 104 > >> |
|
