(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-08 | 00:00:00 | 36,30 | 36,49 | 35,92 | 36,03 | 1.792.222 | | 2018-10-09 | 00:00:00 | 35,97 | 36,11 | 35,59 | 35,75 | 1.841.613 | | 2018-10-10 | 00:00:00 | 35,72 | 36,35 | 35,51 | 35,90 | 2.695.476 | | 2018-10-11 | 00:00:00 | 36,01 | 36,16 | 35,30 | 35,68 | 3.208.499 | | 2018-10-12 | 00:00:00 | 36,02 | 36,50 | 35,58 | 35,87 | 2.242.832 | | 2018-10-15 | 00:00:00 | 35,87 | 36,72 | 35,74 | 36,23 | 1.945.960 | | 2018-10-16 | 00:00:00 | 36,27 | 37,19 | 36,13 | 37,14 | 1.698.640 | | 2018-10-17 | 00:00:00 | 37,06 | 37,33 | 36,86 | 37,07 | 1.662.567 | | 2018-10-18 | 00:00:00 | 37,16 | 37,17 | 35,53 | 35,67 | 2.511.318 | | 2018-10-19 | 00:00:00 | 37,17 | 38,21 | 36,27 | 36,28 | 4.297.140 | | 2018-10-22 | 00:00:00 | 36,19 | 36,29 | 35,73 | 35,98 | 2.341.626 | | 2018-10-23 | 00:00:00 | 35,63 | 36,29 | 35,35 | 35,96 | 3.269.035 | | 2018-10-24 | 00:00:00 | 35,86 | 36,81 | 34,99 | 35,04 | 3.258.642 | | 2018-10-25 | 00:00:00 | 35,05 | 35,63 | 34,34 | 35,19 | 2.984.307 | | 2018-10-26 | 00:00:00 | 34,75 | 35,17 | 34,10 | 34,33 | 3.845.273 | | 2018-10-29 | 00:00:00 | 34,76 | 35,53 | 33,93 | 34,32 | 3.058.481 | | 2018-10-30 | 00:00:00 | 34,48 | 35,14 | 34,08 | 34,99 | 3.041.948 | | 2018-10-31 | 00:00:00 | 35,21 | 35,21 | 34,35 | 34,63 | 2.340.267 | | 2018-11-01 | 00:00:00 | 34,66 | 35,39 | 34,48 | 35,24 | 2.889.977 | | 2018-11-02 | 00:00:00 | 35,49 | 35,57 | 34,81 | 35,03 | 3.844.083 | | 2018-11-05 | 00:00:00 | 35,11 | 35,32 | 34,79 | 34,93 | 4.758.701 | | 2018-11-06 | 00:00:00 | 34,78 | 35,68 | 34,58 | 35,51 | 2.543.391 | | 2018-11-07 | 00:00:00 | 35,90 | 36,56 | 35,62 | 36,51 | 2.946.908 | | 2018-11-08 | 00:00:00 | 36,29 | 36,95 | 35,76 | 36,80 | 3.970.403 | | 2018-11-09 | 00:00:00 | 36,85 | 38,27 | 35,07 | 36,06 | 8.523.772 | | 2018-11-12 | 00:00:00 | 35,72 | 37,40 | 35,14 | 36,54 | 3.150.372 | | 2018-11-13 | 00:00:00 | 36,74 | 37,32 | 36,30 | 36,71 | 3.177.906 | | 2018-11-14 | 00:00:00 | 36,89 | 37,32 | 36,06 | 36,11 | 2.002.161 | | 2018-11-15 | 00:00:00 | 35,83 | 37,00 | 35,58 | 36,98 | 3.091.736 | | 2018-11-16 | 00:00:00 | 36,76 | 37,40 | 36,31 | 37,20 | 8.022.310 | | 2018-11-19 | 00:00:00 | 37,24 | 37,59 | 36,76 | 36,92 | 1.878.992 | | 2018-11-20 | 00:00:00 | 36,71 | 37,26 | 36,27 | 36,92 | 2.858.376 | | 2018-11-21 | 00:00:00 | 36,99 | 37,20 | 36,79 | 36,89 | 2.154.424 | | 2018-11-23 | 00:00:00 | 36,77 | 37,70 | 36,45 | 36,51 | 697.147 | | 2018-11-26 | 00:00:00 | 36,86 | 37,15 | 36,62 | 37,00 | 2.176.836 | | 2018-11-27 | 00:00:00 | 36,86 | 37,38 | 36,57 | 37,18 | 3.071.333 | | 2018-11-28 | 00:00:00 | 37,33 | 37,55 | 36,67 | 37,54 | 2.918.466 | | 2018-11-29 | 00:00:00 | 37,54 | 37,70 | 36,98 | 36,99 | 2.214.157 | | 2018-11-30 | 00:00:00 | 37,04 | 37,91 | 36,71 | 37,78 | 2.672.455 | | 2018-12-03 | 00:00:00 | 37,95 | 38,58 | 37,65 | 37,83 | 1.769.606 | | 2018-12-04 | 00:00:00 | 37,76 | 37,91 | 36,72 | 36,81 | 3.164.168 | | | << < 101 102 103 104 > >> |
|
