(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 49,65 | 49,95 | 48,80 | 49,45 | 1.604.400 | | 2002-02-01 | 00:00:00 | 33,50 | 33,60 | 33,00 | 33,44 | 993.200 | | 2002-02-04 | 00:00:00 | 33,50 | 33,70 | 32,70 | 32,89 | 494.000 | | 2002-02-05 | 00:00:00 | 32,88 | 33,50 | 32,80 | 33,01 | 899.800 | | 2002-02-06 | 00:00:00 | 33,42 | 33,49 | 32,75 | 32,90 | 805.800 | | 2002-02-07 | 00:00:00 | 32,89 | 33,60 | 31,60 | 33,10 | 1.070.600 | | 2002-02-08 | 00:00:00 | 33,11 | 33,36 | 32,50 | 33,05 | 502.800 | | 2002-02-11 | 00:00:00 | 33,16 | 33,20 | 32,44 | 32,70 | 480.000 | | 2002-02-12 | 00:00:00 | 32,80 | 32,95 | 32,39 | 32,63 | 892.000 | | 2002-02-13 | 00:00:00 | 32,86 | 33,74 | 32,85 | 33,47 | 726.000 | | 2002-02-14 | 00:00:00 | 33,54 | 34,02 | 32,90 | 33,40 | 522.800 | | 2002-02-15 | 00:00:00 | 33,25 | 33,55 | 32,95 | 33,22 | 536.800 | | 2002-02-19 | 00:00:00 | 33,38 | 33,39 | 32,46 | 32,67 | 683.000 | | 2002-02-20 | 00:00:00 | 32,99 | 33,75 | 32,79 | 33,74 | 398.200 | | 2002-02-21 | 00:00:00 | 33,99 | 34,19 | 33,75 | 33,80 | 507.200 | | 2002-02-22 | 00:00:00 | 33,91 | 34,10 | 33,70 | 34,02 | 375.600 | | 2002-02-25 | 00:00:00 | 33,96 | 34,28 | 33,90 | 34,02 | 395.400 | | 2002-02-26 | 00:00:00 | 34,24 | 34,35 | 33,73 | 33,91 | 564.000 | | 2002-02-27 | 00:00:00 | 34,08 | 34,36 | 33,90 | 34,01 | 623.600 | | 2002-02-28 | 00:00:00 | 34,06 | 34,06 | 33,04 | 33,17 | 580.000 | | 2002-03-01 | 00:00:00 | 33,16 | 33,50 | 32,95 | 33,28 | 651.600 | | 2002-03-04 | 00:00:00 | 33,54 | 34,20 | 33,32 | 34,01 | 826.000 | | 2002-03-05 | 00:00:00 | 34,14 | 34,23 | 33,40 | 34,00 | 1.043.200 | | 2002-03-06 | 00:00:00 | 34,01 | 34,23 | 33,66 | 33,81 | 872.200 | | 2002-03-07 | 00:00:00 | 34,11 | 34,29 | 33,51 | 33,52 | 424.400 | | 2002-03-08 | 00:00:00 | 34,10 | 34,10 | 33,40 | 33,65 | 524.600 | | 2002-03-11 | 00:00:00 | 33,56 | 33,93 | 33,40 | 33,50 | 383.000 | | 2002-03-12 | 00:00:00 | 33,34 | 33,60 | 32,75 | 33,37 | 715.200 | | 2002-03-13 | 00:00:00 | 33,54 | 33,68 | 33,35 | 33,68 | 1.230.000 | | 2002-03-14 | 00:00:00 | 33,74 | 34,56 | 33,73 | 34,05 | 810.600 | | 2002-03-15 | 00:00:00 | 34,24 | 34,45 | 33,85 | 34,04 | 853.400 | | 2002-03-18 | 00:00:00 | 34,10 | 35,05 | 33,94 | 35,01 | 1.010.600 | | 2002-03-19 | 00:00:00 | 35,27 | 35,76 | 35,05 | 35,21 | 1.054.600 | | 2002-03-20 | 00:00:00 | 35,31 | 35,55 | 34,72 | 34,89 | 637.200 | | 2002-03-21 | 00:00:00 | 34,79 | 35,48 | 34,66 | 35,33 | 598.400 | | 2002-03-22 | 00:00:00 | 35,32 | 35,90 | 34,79 | 35,62 | 802.200 | | 2002-03-25 | 00:00:00 | 36,14 | 36,20 | 35,03 | 35,25 | 418.000 | | 2002-03-26 | 00:00:00 | 35,40 | 36,84 | 35,36 | 36,72 | 849.400 | | 2002-03-27 | 00:00:00 | 37,00 | 37,41 | 36,52 | 37,25 | 745.000 | | 2002-03-28 | 00:00:00 | 37,39 | 37,93 | 36,71 | 37,06 | 650.600 | | 2002-04-01 | 00:00:00 | 37,08 | 37,09 | 36,09 | 36,59 | 389.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
