(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 | | 2002-09-19 | 00:00:00 | 40,69 | 40,70 | 39,44 | 39,46 | 801.000 | | 2002-09-20 | 00:00:00 | 39,54 | 39,75 | 38,99 | 39,40 | 1.478.800 | | 2002-09-23 | 00:00:00 | 39,06 | 39,65 | 38,86 | 39,43 | 713.000 | | 2002-09-24 | 00:00:00 | 39,54 | 39,55 | 38,42 | 38,63 | 665.200 | | 2002-09-25 | 00:00:00 | 38,58 | 39,63 | 38,08 | 39,47 | 1.328.600 | | 2002-09-26 | 00:00:00 | 39,51 | 40,26 | 39,32 | 40,19 | 721.000 | | 2002-09-27 | 00:00:00 | 40,18 | 40,51 | 39,60 | 40,24 | 1.712.000 | | 2002-09-30 | 00:00:00 | 40,14 | 40,24 | 39,15 | 40,17 | 1.386.000 | | 2002-10-01 | 00:00:00 | 40,39 | 40,81 | 39,65 | 40,68 | 1.777.000 | | 2002-10-02 | 00:00:00 | 40,70 | 41,06 | 39,85 | 40,88 | 1.473.000 | | 2002-10-03 | 00:00:00 | 40,98 | 42,18 | 40,60 | 41,53 | 1.432.400 | | 2002-10-04 | 00:00:00 | 41,54 | 42,03 | 40,29 | 41,51 | 1.729.800 | | 2002-10-07 | 00:00:00 | 41,15 | 41,84 | 41,10 | 41,55 | 691.000 | | 2002-10-08 | 00:00:00 | 41,81 | 42,15 | 41,26 | 42,03 | 1.889.000 | | 2002-10-09 | 00:00:00 | 41,66 | 42,16 | 41,35 | 41,87 | 1.438.200 | | 2002-10-10 | 00:00:00 | 41,95 | 42,00 | 40,75 | 40,90 | 2.879.600 | | 2002-10-11 | 00:00:00 | 40,90 | 41,50 | 40,59 | 40,99 | 1.401.800 | | 2002-10-14 | 00:00:00 | 41,00 | 41,58 | 39,65 | 41,10 | 1.343.600 | | 2002-10-15 | 00:00:00 | 41,29 | 41,70 | 40,28 | 40,99 | 1.224.200 | | 2002-10-16 | 00:00:00 | 41,10 | 42,07 | 41,05 | 41,30 | 2.367.200 | | 2002-10-17 | 00:00:00 | 41,65 | 42,91 | 41,40 | 42,30 | 2.592.600 | | 2002-10-18 | 00:00:00 | 42,43 | 43,00 | 42,15 | 42,39 | 1.342.200 | | 2002-10-21 | 00:00:00 | 42,51 | 43,10 | 42,41 | 42,85 | 924.600 | | 2002-10-22 | 00:00:00 | 42,74 | 42,75 | 38,75 | 39,17 | 4.913.400 | | 2002-10-23 | 00:00:00 | 39,54 | 39,77 | 37,95 | 38,85 | 2.188.600 | | 2002-10-24 | 00:00:00 | 39,05 | 39,27 | 38,42 | 38,67 | 807.800 | | 2002-10-25 | 00:00:00 | 38,91 | 39,65 | 38,50 | 38,93 | 481.200 | | 2002-10-28 | 00:00:00 | 38,75 | 38,95 | 37,30 | 37,67 | 1.877.800 | | 2002-10-29 | 00:00:00 | 37,77 | 37,80 | 36,83 | 37,19 | 1.185.600 | | 2002-10-30 | 00:00:00 | 37,24 | 37,25 | 36,76 | 36,86 | 1.131.600 | | 2002-10-31 | 00:00:00 | 36,81 | 37,42 | 36,60 | 36,92 | 1.076.200 | | 2002-11-01 | 00:00:00 | 36,59 | 38,30 | 36,40 | 38,05 | 989.400 | | 2002-11-04 | 00:00:00 | 38,00 | 38,74 | 36,97 | 37,00 | 768.400 | | 2002-11-05 | 00:00:00 | 37,14 | 37,49 | 36,60 | 37,15 | 711.600 | | 2002-11-06 | 00:00:00 | 37,15 | 37,40 | 36,68 | 36,98 | 915.400 | | 2002-11-07 | 00:00:00 | 36,86 | 36,99 | 36,30 | 36,59 | 835.000 | | 2002-11-08 | 00:00:00 | 36,70 | 37,15 | 35,85 | 36,21 | 1.069.200 | | 2002-11-11 | 00:00:00 | 36,07 | 36,10 | 35,31 | 35,49 | 1.242.400 | | 2002-11-12 | 00:00:00 | 35,80 | 36,64 | 35,51 | 36,07 | 555.600 | | 2002-11-13 | 00:00:00 | 36,07 | 36,83 | 35,86 | 36,23 | 572.800 | | 2002-11-14 | 00:00:00 | 36,40 | 36,60 | 35,75 | 36,15 | 411.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
