(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 | | 2002-04-01 | 00:00:00 | 37,08 | 37,09 | 36,09 | 36,59 | 389.000 | | 2002-04-02 | 00:00:00 | 36,69 | 36,75 | 36,32 | 36,38 | 447.800 | | 2002-04-03 | 00:00:00 | 36,38 | 36,60 | 35,82 | 36,00 | 495.200 | | 2002-04-04 | 00:00:00 | 36,00 | 37,06 | 35,55 | 36,79 | 451.600 | | 2002-04-05 | 00:00:00 | 36,58 | 37,30 | 36,57 | 36,69 | 723.800 | | 2002-04-08 | 00:00:00 | 36,69 | 38,36 | 36,55 | 38,24 | 670.200 | | 2002-04-09 | 00:00:00 | 38,75 | 39,04 | 37,65 | 38,75 | 723.200 | | 2002-04-10 | 00:00:00 | 38,84 | 39,36 | 38,65 | 39,17 | 682.800 | | 2002-04-11 | 00:00:00 | 39,32 | 40,09 | 39,12 | 39,42 | 612.400 | | 2002-04-12 | 00:00:00 | 39,20 | 40,24 | 39,09 | 39,73 | 530.400 | | 2002-04-15 | 00:00:00 | 39,84 | 40,95 | 39,08 | 39,33 | 706.200 | | 2002-04-16 | 00:00:00 | 39,49 | 39,88 | 39,02 | 39,81 | 452.400 | | 2002-04-17 | 00:00:00 | 39,50 | 39,95 | 38,42 | 38,72 | 566.000 | | 2002-04-18 | 00:00:00 | 38,65 | 39,08 | 37,42 | 39,00 | 731.400 | | 2002-04-19 | 00:00:00 | 39,05 | 39,44 | 38,87 | 39,06 | 544.600 | | 2002-04-22 | 00:00:00 | 39,03 | 39,03 | 37,78 | 38,21 | 863.200 | | 2002-04-23 | 00:00:00 | 38,26 | 38,90 | 38,15 | 38,65 | 406.200 | | 2002-04-24 | 00:00:00 | 38,52 | 39,31 | 38,51 | 38,84 | 778.600 | | 2002-04-25 | 00:00:00 | 38,69 | 38,69 | 38,02 | 38,30 | 1.282.600 | | 2002-04-26 | 00:00:00 | 38,11 | 38,95 | 38,10 | 38,55 | 659.600 | | 2002-04-29 | 00:00:00 | 38,59 | 39,38 | 38,55 | 39,12 | 1.045.600 | | 2002-04-30 | 00:00:00 | 39,35 | 39,93 | 39,34 | 39,67 | 581.800 | | 2002-05-01 | 00:00:00 | 39,66 | 39,87 | 39,22 | 39,61 | 750.200 | | 2002-05-02 | 00:00:00 | 39,65 | 40,19 | 39,55 | 39,84 | 573.400 | | 2002-05-03 | 00:00:00 | 39,79 | 39,99 | 39,45 | 39,81 | 251.000 | | 2002-05-06 | 00:00:00 | 39,65 | 39,94 | 39,34 | 39,58 | 422.400 | | 2002-05-07 | 00:00:00 | 39,79 | 39,79 | 38,42 | 38,85 | 509.800 | | 2002-05-08 | 00:00:00 | 38,80 | 39,73 | 38,18 | 39,35 | 460.200 | | 2002-05-09 | 00:00:00 | 39,45 | 39,45 | 37,89 | 37,91 | 675.200 | | 2002-05-10 | 00:00:00 | 37,88 | 38,24 | 37,30 | 37,80 | 663.400 | | 2002-05-13 | 00:00:00 | 37,51 | 38,04 | 37,40 | 37,93 | 359.800 | | 2002-05-14 | 00:00:00 | 38,09 | 39,90 | 38,08 | 39,78 | 1.326.800 | | 2002-05-15 | 00:00:00 | 39,59 | 39,85 | 38,82 | 39,20 | 664.000 | | 2002-05-16 | 00:00:00 | 38,98 | 39,13 | 38,29 | 38,83 | 267.000 | | 2002-05-17 | 00:00:00 | 38,85 | 39,38 | 38,75 | 39,04 | 615.800 | | 2002-05-20 | 00:00:00 | 39,05 | 39,58 | 38,75 | 38,88 | 340.400 | | 2002-05-21 | 00:00:00 | 38,75 | 38,98 | 38,26 | 38,90 | 260.000 | | 2002-05-22 | 00:00:00 | 38,97 | 39,44 | 38,54 | 38,85 | 393.600 | | 2002-05-23 | 00:00:00 | 38,60 | 39,45 | 38,55 | 39,10 | 557.000 | | 2002-05-24 | 00:00:00 | 39,29 | 40,05 | 39,12 | 39,93 | 882.800 | | 2002-05-28 | 00:00:00 | 40,08 | 40,70 | 39,40 | 39,74 | 1.386.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
