(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 | | 2002-11-14 | 00:00:00 | 36,40 | 36,60 | 35,75 | 36,15 | 411.200 | | 2002-11-15 | 00:00:00 | 36,14 | 36,85 | 36,00 | 36,76 | 1.002.600 | | 2002-11-18 | 00:00:00 | 36,50 | 37,38 | 35,35 | 35,52 | 1.234.600 | | 2002-11-19 | 00:00:00 | 35,55 | 35,73 | 34,47 | 34,52 | 1.437.600 | | 2002-11-20 | 00:00:00 | 34,61 | 34,80 | 34,21 | 34,65 | 1.430.800 | | 2002-11-21 | 00:00:00 | 34,64 | 34,65 | 31,89 | 32,15 | 5.289.600 | | 2002-11-22 | 00:00:00 | 32,20 | 34,35 | 32,06 | 33,70 | 2.948.600 | | 2002-11-25 | 00:00:00 | 33,85 | 34,05 | 32,58 | 33,05 | 2.317.800 | | 2002-11-26 | 00:00:00 | 32,51 | 33,54 | 32,27 | 32,27 | 1.962.800 | | 2002-11-27 | 00:00:00 | 33,01 | 33,05 | 31,92 | 32,24 | 1.508.600 | | 2002-11-29 | 00:00:00 | 32,30 | 33,61 | 32,30 | 33,55 | 668.800 | | 2002-12-02 | 00:00:00 | 34,21 | 34,29 | 32,57 | 32,88 | 1.916.200 | | 2002-12-03 | 00:00:00 | 32,68 | 33,82 | 32,49 | 33,09 | 1.322.200 | | 2002-12-04 | 00:00:00 | 33,11 | 33,59 | 32,93 | 33,13 | 1.406.600 | | 2002-12-05 | 00:00:00 | 33,32 | 34,23 | 33,21 | 33,76 | 1.127.200 | | 2002-12-06 | 00:00:00 | 33,75 | 35,41 | 33,56 | 35,25 | 2.015.200 | | 2002-12-09 | 00:00:00 | 35,25 | 35,79 | 35,06 | 35,22 | 1.472.800 | | 2002-12-10 | 00:00:00 | 35,35 | 35,61 | 35,10 | 35,41 | 1.566.800 | | 2002-12-11 | 00:00:00 | 35,47 | 37,30 | 35,30 | 36,97 | 2.238.400 | | 2002-12-12 | 00:00:00 | 36,97 | 36,97 | 36,26 | 36,82 | 1.698.800 | | 2002-12-13 | 00:00:00 | 36,97 | 37,40 | 36,37 | 36,50 | 2.127.200 | | 2002-12-16 | 00:00:00 | 36,65 | 36,76 | 35,50 | 36,68 | 2.459.600 | | 2002-12-17 | 00:00:00 | 36,37 | 36,80 | 36,35 | 36,52 | 1.077.800 | | 2002-12-18 | 00:00:00 | 36,45 | 36,77 | 36,03 | 36,25 | 1.217.800 | | 2002-12-19 | 00:00:00 | 36,06 | 37,64 | 36,01 | 37,00 | 2.320.400 | | 2002-12-20 | 00:00:00 | 37,01 | 38,23 | 36,50 | 37,99 | 11.867.600 | | 2002-12-23 | 00:00:00 | 37,75 | 38,60 | 37,35 | 38,49 | 2.139.600 | | 2002-12-24 | 00:00:00 | 38,00 | 38,50 | 37,72 | 38,29 | 459.400 | | 2002-12-26 | 00:00:00 | 38,26 | 38,50 | 37,89 | 38,01 | 594.600 | | 2002-12-27 | 00:00:00 | 37,91 | 38,12 | 36,91 | 36,99 | 591.200 | | 2002-12-30 | 00:00:00 | 37,02 | 37,24 | 36,08 | 36,78 | 961.000 | | 2002-12-31 | 00:00:00 | 36,39 | 37,46 | 36,21 | 37,20 | 1.422.000 | | 2003-01-02 | 00:00:00 | 37,04 | 37,95 | 36,65 | 37,48 | 1.403.200 | | 2003-01-03 | 00:00:00 | 37,28 | 37,75 | 36,89 | 37,30 | 1.451.600 | | 2003-01-06 | 00:00:00 | 37,19 | 37,75 | 37,17 | 37,41 | 1.551.200 | | 2003-01-07 | 00:00:00 | 37,08 | 37,41 | 35,90 | 36,21 | 1.538.000 | | 2003-01-08 | 00:00:00 | 36,03 | 36,54 | 35,72 | 35,84 | 1.032.200 | | 2003-01-09 | 00:00:00 | 36,00 | 36,90 | 36,00 | 36,73 | 1.526.800 | | 2003-01-10 | 00:00:00 | 36,45 | 37,00 | 36,06 | 36,75 | 808.600 | | 2003-01-13 | 00:00:00 | 36,99 | 37,32 | 36,49 | 36,50 | 964.600 | | 2003-01-14 | 00:00:00 | 36,75 | 36,95 | 36,48 | 36,71 | 981.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
