(Login BolsaPT & Canal Forex) |
|
 PORSCHE A HLDG VZ - [Ticker: POR3.DE] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 POR3.DE de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-10 | 00:00:00 | 36,47 | 36,47 | 35,45 | 34,90 | 565.700 | | 2001-09-11 | 00:00:00 | 36,00 | 36,50 | 30,40 | 31,03 | 829.100 | | 2001-09-12 | 00:00:00 | 31,60 | 33,30 | 29,00 | 31,90 | 1.153.300 | | 2001-09-13 | 00:00:00 | 32,40 | 32,40 | 29,68 | 29,80 | 745.200 | | 2001-09-14 | 00:00:00 | 30,95 | 30,95 | 26,50 | 27,40 | 717.200 | | 2001-09-17 | 00:00:00 | 27,00 | 27,28 | 22,64 | 26,41 | 1.955.800 | | 2001-09-18 | 00:00:00 | 27,34 | 27,34 | 25,30 | 25,90 | 635.500 | | 2001-09-19 | 00:00:00 | 25,90 | 27,50 | 25,00 | 25,01 | 659.200 | | 2001-09-20 | 00:00:00 | 25,30 | 25,80 | 21,80 | 22,90 | 756.100 | | 2001-09-21 | 00:00:00 | 21,80 | 25,40 | 19,90 | 21,00 | 1.158.700 | | 2001-09-24 | 00:00:00 | 21,00 | 21,00 | 21,00 | 21,00 | 0 | | 2001-09-25 | 00:00:00 | 25,30 | 26,48 | 23,50 | 23,51 | 518.000 | | 2001-09-26 | 00:00:00 | 26,40 | 27,40 | 25,00 | 26,50 | 837.800 | | 2001-09-27 | 00:00:00 | 25,25 | 26,43 | 25,25 | 26,43 | 368.700 | | 2001-09-28 | 00:00:00 | 27,40 | 27,99 | 26,80 | 28,48 | 352.700 | | 2001-10-01 | 00:00:00 | 28,25 | 28,25 | 25,55 | 26,50 | 452.900 | | 2001-10-02 | 00:00:00 | 27,10 | 27,21 | 25,67 | 26,30 | 602.700 | | 2001-10-03 | 00:00:00 | 26,30 | 26,30 | 26,30 | 26,30 | 0 | | 2001-10-04 | 00:00:00 | 25,90 | 27,40 | 25,90 | 27,20 | 509.500 | | 2001-10-05 | 00:00:00 | 26,60 | 28,40 | 26,50 | 28,20 | 360.100 | | 2001-10-08 | 00:00:00 | 26,60 | 28,60 | 26,50 | 28,50 | 375.200 | | 2001-10-09 | 00:00:00 | 28,39 | 29,70 | 28,00 | 29,01 | 489.100 | | 2001-10-10 | 00:00:00 | 28,90 | 28,90 | 28,01 | 28,73 | 350.700 | | 2001-10-11 | 00:00:00 | 28,90 | 32,00 | 28,51 | 31,50 | 972.600 | | 2001-10-12 | 00:00:00 | 31,99 | 31,99 | 30,05 | 30,11 | 282.200 | | 2001-10-15 | 00:00:00 | 30,70 | 30,70 | 28,10 | 28,45 | 278.600 | | 2001-10-16 | 00:00:00 | 28,45 | 28,45 | 28,45 | 28,45 | 0 | | 2001-10-17 | 00:00:00 | 29,80 | 31,40 | 29,62 | 30,00 | 398.200 | | 2001-10-18 | 00:00:00 | 29,97 | 30,17 | 29,15 | 29,70 | 387.900 | | 2001-10-19 | 00:00:00 | 29,94 | 30,00 | 28,80 | 29,00 | 424.900 | | 2001-10-22 | 00:00:00 | 29,40 | 31,20 | 29,20 | 30,90 | 124.200 | | 2001-10-23 | 00:00:00 | 31,55 | 33,20 | 31,08 | 32,60 | 641.200 | | 2001-10-24 | 00:00:00 | 32,29 | 32,80 | 31,20 | 31,80 | 267.700 | | 2001-10-25 | 00:00:00 | 31,85 | 33,20 | 31,05 | 31,80 | 337.000 | | 2001-10-26 | 00:00:00 | 32,40 | 33,10 | 31,56 | 32,90 | 274.100 | | 2001-10-29 | 00:00:00 | 32,30 | 32,88 | 31,80 | 32,65 | 329.300 | | 2001-10-30 | 00:00:00 | 32,25 | 32,25 | 29,51 | 30,17 | 545.600 | | 2001-10-31 | 00:00:00 | 30,30 | 31,80 | 29,50 | 30,75 | 237.100 | | 2001-11-01 | 00:00:00 | 31,38 | 32,20 | 30,49 | 32,19 | 289.700 | | 2001-11-02 | 00:00:00 | 31,70 | 33,45 | 31,70 | 32,65 | 433.200 | | 2001-11-05 | 00:00:00 | 32,90 | 34,69 | 32,65 | 33,80 | 327.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
