(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 | | 2000-10-17 | 00:00:00 | 31,44 | 33,63 | 31,25 | 33,38 | 1.296.800 | | 2000-10-18 | 00:00:00 | 32,63 | 33,25 | 32,00 | 32,75 | 417.200 | | 2000-10-19 | 00:00:00 | 33,25 | 33,38 | 31,94 | 32,83 | 395.600 | | 2000-10-20 | 00:00:00 | 32,88 | 35,19 | 32,69 | 35,06 | 1.128.400 | | 2000-10-23 | 00:00:00 | 35,00 | 35,00 | 33,77 | 34,94 | 901.800 | | 2000-10-24 | 00:00:00 | 34,50 | 34,75 | 33,75 | 34,25 | 243.200 | | 2000-10-25 | 00:00:00 | 33,88 | 36,38 | 33,75 | 35,88 | 688.400 | | 2000-10-26 | 00:00:00 | 35,63 | 35,94 | 34,88 | 35,81 | 639.200 | | 2000-10-27 | 00:00:00 | 35,81 | 36,38 | 35,81 | 36,19 | 1.846.000 | | 2000-10-30 | 00:00:00 | 36,44 | 36,44 | 34,81 | 35,81 | 285.600 | | 2000-10-31 | 00:00:00 | 36,06 | 36,09 | 33,94 | 34,69 | 1.111.600 | | 2000-11-01 | 00:00:00 | 34,38 | 35,56 | 34,19 | 34,81 | 813.200 | | 2000-11-02 | 00:00:00 | 35,13 | 35,38 | 34,81 | 35,06 | 1.198.200 | | 2000-11-03 | 00:00:00 | 35,00 | 35,31 | 34,75 | 35,13 | 875.200 | | 2000-11-06 | 00:00:00 | 35,19 | 35,88 | 35,13 | 35,75 | 695.200 | | 2000-11-07 | 00:00:00 | 35,63 | 36,25 | 35,25 | 36,19 | 1.228.400 | | 2000-11-08 | 00:00:00 | 36,31 | 36,69 | 36,13 | 36,31 | 488.000 | | 2000-11-09 | 00:00:00 | 36,50 | 36,50 | 33,81 | 36,31 | 819.000 | | 2000-11-10 | 00:00:00 | 35,88 | 36,00 | 35,13 | 35,13 | 661.800 | | 2000-11-13 | 00:00:00 | 35,00 | 35,13 | 33,13 | 33,77 | 346.400 | | 2000-11-14 | 00:00:00 | 34,31 | 35,31 | 34,00 | 35,00 | 242.400 | | 2000-11-15 | 00:00:00 | 34,94 | 35,06 | 34,00 | 34,88 | 392.800 | | 2000-11-16 | 00:00:00 | 34,88 | 35,13 | 34,00 | 34,00 | 520.000 | | 2000-11-17 | 00:00:00 | 34,00 | 34,38 | 33,75 | 34,19 | 214.800 | | 2000-11-20 | 00:00:00 | 34,25 | 34,50 | 33,75 | 34,50 | 450.800 | | 2000-11-21 | 00:00:00 | 34,38 | 35,69 | 34,25 | 35,06 | 846.800 | | 2000-11-22 | 00:00:00 | 34,94 | 35,50 | 34,88 | 35,50 | 485.600 | | 2000-11-24 | 00:00:00 | 35,19 | 35,75 | 34,94 | 35,56 | 456.000 | | 2000-11-27 | 00:00:00 | 35,63 | 35,63 | 34,88 | 35,00 | 542.400 | | 2000-11-28 | 00:00:00 | 34,94 | 35,13 | 33,81 | 34,13 | 485.200 | | 2000-11-29 | 00:00:00 | 34,50 | 35,06 | 34,31 | 34,94 | 1.148.000 | | 2000-11-30 | 00:00:00 | 34,77 | 36,44 | 34,75 | 36,19 | 4.008.400 | | 2000-12-01 | 00:00:00 | 36,25 | 38,00 | 36,19 | 37,81 | 2.492.800 | | 2000-12-04 | 00:00:00 | 38,44 | 38,50 | 36,94 | 38,00 | 1.719.000 | | 2000-12-05 | 00:00:00 | 38,00 | 38,63 | 35,25 | 35,69 | 1.399.200 | | 2000-12-06 | 00:00:00 | 36,50 | 38,25 | 36,44 | 37,69 | 1.264.200 | | 2000-12-07 | 00:00:00 | 35,94 | 37,88 | 35,88 | 36,69 | 639.200 | | 2000-12-08 | 00:00:00 | 37,25 | 38,50 | 37,19 | 38,06 | 1.110.600 | | 2000-12-11 | 00:00:00 | 38,25 | 38,27 | 37,38 | 37,56 | 558.600 | | 2000-12-12 | 00:00:00 | 37,38 | 38,63 | 36,56 | 36,88 | 758.400 | | 2000-12-13 | 00:00:00 | 36,77 | 38,00 | 36,75 | 37,44 | 562.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
