(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 40,08 | 40,70 | 39,40 | 39,74 | 1.386.000 | | 2002-05-29 | 00:00:00 | 39,03 | 39,80 | 38,72 | 39,48 | 591.600 | | 2002-05-30 | 00:00:00 | 38,95 | 40,45 | 38,95 | 40,26 | 1.049.000 | | 2002-05-31 | 00:00:00 | 40,34 | 40,44 | 39,93 | 40,06 | 740.800 | | 2002-06-03 | 00:00:00 | 39,97 | 40,38 | 39,08 | 39,18 | 469.800 | | 2002-06-04 | 00:00:00 | 39,00 | 39,30 | 37,76 | 38,25 | 689.000 | | 2002-06-05 | 00:00:00 | 37,95 | 38,69 | 37,95 | 38,48 | 711.800 | | 2002-06-06 | 00:00:00 | 38,45 | 38,58 | 37,56 | 37,90 | 1.017.200 | | 2002-06-07 | 00:00:00 | 36,35 | 38,75 | 36,20 | 38,30 | 835.000 | | 2002-06-10 | 00:00:00 | 38,30 | 38,74 | 38,08 | 38,38 | 973.200 | | 2002-06-11 | 00:00:00 | 38,40 | 38,80 | 37,07 | 37,26 | 546.600 | | 2002-06-12 | 00:00:00 | 36,90 | 37,54 | 35,79 | 36,81 | 595.800 | | 2002-06-13 | 00:00:00 | 36,69 | 36,74 | 35,80 | 36,35 | 426.400 | | 2002-06-14 | 00:00:00 | 36,27 | 38,17 | 35,60 | 37,98 | 1.267.200 | | 2002-06-17 | 00:00:00 | 38,03 | 38,80 | 38,03 | 38,38 | 1.258.000 | | 2002-06-18 | 00:00:00 | 38,39 | 38,55 | 38,00 | 38,11 | 661.600 | | 2002-06-19 | 00:00:00 | 38,00 | 38,43 | 37,50 | 38,42 | 997.000 | | 2002-06-20 | 00:00:00 | 38,43 | 39,48 | 38,40 | 39,04 | 903.800 | | 2002-06-21 | 00:00:00 | 39,60 | 39,60 | 38,20 | 38,25 | 2.431.800 | | 2002-06-24 | 00:00:00 | 38,21 | 38,57 | 36,42 | 37,00 | 915.400 | | 2002-06-25 | 00:00:00 | 36,88 | 37,40 | 35,79 | 36,11 | 1.038.200 | | 2002-06-26 | 00:00:00 | 35,70 | 36,37 | 35,25 | 35,98 | 677.200 | | 2002-06-27 | 00:00:00 | 36,30 | 37,11 | 36,21 | 36,87 | 875.800 | | 2002-06-28 | 00:00:00 | 37,20 | 37,59 | 36,30 | 36,91 | 1.679.800 | | 2002-07-01 | 00:00:00 | 36,84 | 36,85 | 36,05 | 36,13 | 809.200 | | 2002-07-02 | 00:00:00 | 36,18 | 36,36 | 34,85 | 35,16 | 780.000 | | 2002-07-03 | 00:00:00 | 34,90 | 35,10 | 34,49 | 34,74 | 601.600 | | 2002-07-05 | 00:00:00 | 34,75 | 36,20 | 34,74 | 36,18 | 199.200 | | 2002-07-08 | 00:00:00 | 35,96 | 36,23 | 35,36 | 35,47 | 640.200 | | 2002-07-09 | 00:00:00 | 35,80 | 35,89 | 35,15 | 35,15 | 996.800 | | 2002-07-10 | 00:00:00 | 35,16 | 35,50 | 33,66 | 33,77 | 1.003.600 | | 2002-07-11 | 00:00:00 | 33,42 | 34,20 | 32,50 | 33,70 | 1.185.800 | | 2002-07-12 | 00:00:00 | 33,80 | 34,57 | 33,60 | 34,13 | 475.200 | | 2002-07-15 | 00:00:00 | 34,02 | 35,40 | 32,75 | 33,90 | 604.800 | | 2002-07-16 | 00:00:00 | 33,64 | 34,04 | 33,04 | 33,60 | 907.600 | | 2002-07-17 | 00:00:00 | 33,59 | 34,72 | 33,59 | 34,69 | 923.600 | | 2002-07-18 | 00:00:00 | 34,48 | 34,60 | 32,85 | 33,12 | 1.359.400 | | 2002-07-19 | 00:00:00 | 32,75 | 32,95 | 31,50 | 31,80 | 1.861.200 | | 2002-07-22 | 00:00:00 | 31,86 | 32,30 | 31,27 | 31,27 | 997.800 | | 2002-07-23 | 00:00:00 | 31,30 | 34,35 | 31,25 | 33,72 | 2.836.200 | | 2002-07-24 | 00:00:00 | 34,29 | 36,11 | 33,45 | 35,79 | 1.596.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
