DJ Portugal (PTDOW)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736546400 | 133.34 | -1.74 | -1.29 | 134.94999 | 135.87 | 133.24 | 0 |
| 1736373600 | 135.08 | -1.59 | -1.16 | 135.76 | 136.28 | 133.94999 | 0 |
| 1736287200 | 136.66999 | 0.12 | 0.09 | 136.15 | 137.53 | 136.11 | 0 |
| 1736200800 | 136.55 | -1.15 | -0.84 | 136.68 | 137.25 | 136.04 | 0 |
| 1735941600 | 137.69999 | 1 | 0.73 | 137.22999 | 138.04 | 136.88999 | 0 |
| 1735855200 | 136.69999 | 1.17 | 0.86 | 136.41 | 136.97999 | 134.83 | 0 |
| 1735682400 | 135.53 | -0.63 | -0.46 | 136.06 | 136.11 | 134.5 | 0 |
| 1735596000 | 136.16 | -0.12 | -0.09 | 136.34 | 136.97 | 135.88999 | 0 |
| 1735336800 | 136.28 | 0.37 | 0.27 | 135.53 | 136.74 | 135.32 | 0 |
| 1735250400 | 135.91 | 0.01 | 0.01 | 135.9 | 135.94 | 135.87 | 0 |
| 1735077600 | 135.9 | 0.26 | 0.19 | 135.5 | 136.44999 | 135.46 | 0 |
| 1734991200 | 135.63999 | 0.61 | 0.45 | 134.96 | 136.04 | 134.84 | 0 |
| 1734732000 | 135.03 | -0.96 | -0.71 | 134.21 | 135.09 | 133.47999 | 0 |
| 1734645600 | 135.99 | -0.69 | -0.50 | 135.83 | 136.83 | 135.65 | 0 |
| 1734559200 | 136.68 | -0.31 | -0.23 | 137.52 | 137.77 | 136.22999 | 0 |
| 1734472800 | 136.99 | -0.34 | -0.25 | 135.99 | 137.26 | 135.69999 | 0 |
| 1734386400 | 137.33 | -0.27 | -0.20 | 137.33 | 138.19999 | 136.88999 | 0 |
| 1734127200 | 137.6 | -0.86 | -0.62 | 138.76 | 138.99 | 137.31 | 0 |
| 1734040800 | 138.46 | -0.07 | -0.05 | 138.74 | 139.27 | 138.11 | 0 |
| 1733954400 | 138.53 | 0.11 | 0.08 | 138 | 139.37 | 138 | 0 |
| 1733868000 | 138.41999 | -0.03 | -0.02 | 137.47 | 138.69 | 137.04 | 0 |
| 1733781600 | 138.44999 | 0.68 | 0.49 | 138.58 | 138.77 | 137.77 | 0 |
| 1733522400 | 137.77 | -1.67 | -1.20 | 139.65 | 139.65 | 137.33 | 0 |
| 1733436000 | 139.44 | 1.1 | 0.80 | 139.82 | 139.82 | 138.96 | 0 |
| 1733349600 | 138.34 | -1.37 | -0.98 | 139.56 | 140 | 138.13999 | 0 |
| 1733263200 | 139.71 | 0 | 0.00 | 140 | 140 | 138.22 | 0 |
| 1733176800 | 139.71 | 0.03 | 0.02 | 140.65 | 141.43 | 139.38 | 0 |
| 1732917600 | 139.68 | -0.34 | -0.24 | 140 | 140 | 138.97 | 0 |
| 1732744800 | 140.02 | -0.4 | -0.28 | 138.71 | 140.08 | 138.58 | 0 |
| 1732658400 | 140.41999 | -1.3 | -0.92 | 140.08 | 141.34 | 139.84 | 0 |
| 1732572000 | 141.72 | 1.17 | 0.83 | 140.52 | 141.76 | 140.25 | 0 |
| 1732312800 | 140.55 | 1.82 | 1.31 | 140.07 | 140.55 | 139.47999 | 0 |
| 1732226400 | 138.72999 | 0.26 | 0.19 | 138.51 | 139.12 | 138.01 | 0 |
| 1732140000 | 138.47 | 0.23 | 0.17 | 139.68 | 140.02 | 138.03 | 0 |
| 1732053600 | 138.24 | -1.58 | -1.13 | 139.56 | 139.69 | 137.47999 | 0 |
| 1731967200 | 139.82 | -0.78 | -0.55 | 141.32 | 141.38 | 139.6 | 0 |
| 1731708000 | 140.6 | 1.28 | 0.92 | 140.18 | 141.63999 | 140.15 | 0 |
| 1731621600 | 139.32 | 1.84 | 1.34 | 137.66999 | 139.88 | 137.49 | 0 |
| 1731535200 | 137.47999 | -0.9 | -0.65 | 139.16999 | 139.19999 | 137.07 | 0 |
| 1731448800 | 138.38 | -2.35 | -1.67 | 139.22 | 140.33 | 138.25 | 0 |
| 1731362400 | 140.72999 | 0.57 | 0.41 | 141.16999 | 141.37 | 140.15 | 0 |
| 1731103200 | 140.16 | 1.15 | 0.83 | 140.5 | 141.25 | 140.12 | 0 |
| 1731016800 | 139.01 | 0.11 | 0.08 | 139.29 | 139.43 | 137.81 | 0 |
| 1730930400 | 138.9 | -6.39 | -4.40 | 142.47 | 143 | 137.61 | 0 |
| 1730844000 | 145.29 | -1.37 | -0.93 | 145.82 | 146.76 | 145.18 | 0 |
| 1730757600 | 146.66 | 0.24 | 0.16 | 146.4 | 148.01 | 146.27 | 0 |
| 1730494800 | 146.41999 | 2.59 | 1.80 | 144.31 | 146.68 | 144.3 | 0 |
| 1730408400 | 143.83 | 1.9 | 1.34 | 141.86 | 145.06 | 141.82 | 0 |
| 1730322000 | 141.93 | -0.83 | -0.58 | 142.85 | 142.88999 | 141.49 | 0 |
| 1730235600 | 142.76 | -1.52 | -1.05 | 144.35 | 145.44 | 142.34 | 0 |
| 1730149200 | 144.28 | -1.83 | -1.25 | 146.16999 | 146.63999 | 143.81 | 0 |
| 1729890000 | 146.11 | 0.79 | 0.54 | 145.62 | 146.69 | 145.47 | 0 |
| 1729803600 | 145.32 | -0.04 | -0.03 | 146.59 | 146.75 | 145.07 | 0 |
| 1729717200 | 145.36 | -1.42 | -0.97 | 146.88 | 146.94 | 144.94999 | 0 |
| 1729630800 | 146.78 | -2.49 | -1.67 | 148.04 | 148.04 | 146.33 | 0 |
| 1729544400 | 149.27 | -0.57 | -0.38 | 150.62 | 150.69999 | 148.34 | 0 |
| 1729285200 | 149.84 | -1.41 | -0.93 | 150.3 | 150.65 | 149.6 | 0 |
| 1729198800 | 151.25 | -0.73 | -0.48 | 152.1 | 152.75 | 151.03 | 0 |
| 1729112400 | 151.97999 | 1.02 | 0.68 | 150.65 | 152.13 | 150.59 | 0 |
| 1729026000 | 150.96 | 0.34 | 0.23 | 149.91999 | 151.19 | 149.6 | 0 |
| 1728939600 | 150.62 | -1.04 | -0.69 | 151.33 | 151.66999 | 150.38 | 0 |
| 1728680400 | 151.66 | 0.88 | 0.58 | 150.88 | 151.8 | 150.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
