(Login BolsaPT & Canal Forex) |
|
Walt Disney Compa - [Ticker: DIS] | | Última Trade | 115,575 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --1.04 (+0.99%) | Capitalização Bolsista | 0 | Bid / Ask | 99,140 x 300 - 99,150 x 1.100 | EPS | 0,00 | Abertura | 116,840 | PER | 0,00% | Máximo | 117,065 | Pagamento Dividendo | | Mínimo | 115,420 | Data Ex-Dividendo | | Fecho Anterior | 116,610 | Yield | | Volume | 3.968.458 | 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 DIS de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-06-07 | 00:00:00 | 31,60 | 32,41 | 31,54 | 32,15 | 4.842.700 | 2001-06-08 | 00:00:00 | 32,15 | 32,25 | 31,39 | 31,85 | 2.908.800 | 2001-06-11 | 00:00:00 | 31,75 | 31,75 | 31,07 | 31,51 | 3.109.100 | 2001-06-12 | 00:00:00 | 31,51 | 31,73 | 30,68 | 31,49 | 3.475.900 | 2001-06-13 | 00:00:00 | 31,43 | 31,43 | 30,50 | 30,80 | 3.455.200 | 2001-06-14 | 00:00:00 | 30,80 | 30,82 | 29,65 | 29,86 | 4.338.500 | 2001-06-15 | 00:00:00 | 29,80 | 29,80 | 29,26 | 29,70 | 6.573.200 | 2001-06-18 | 00:00:00 | 29,55 | 29,55 | 28,90 | 29,03 | 6.091.500 | 2001-06-19 | 00:00:00 | 29,03 | 29,60 | 28,84 | 28,85 | 5.268.600 | 2001-06-20 | 00:00:00 | 28,85 | 29,54 | 28,30 | 29,25 | 5.992.400 | 2001-06-21 | 00:00:00 | 29,25 | 30,29 | 28,94 | 30,10 | 4.515.500 | 2001-06-22 | 00:00:00 | 30,00 | 30,00 | 28,75 | 29,19 | 6.013.500 | 2001-06-25 | 00:00:00 | 29,19 | 29,19 | 28,29 | 28,99 | 5.889.000 | 2001-06-26 | 00:00:00 | 28,98 | 28,98 | 27,95 | 28,25 | 6.379.500 | 2001-06-27 | 00:00:00 | 28,25 | 28,37 | 27,35 | 28,15 | 7.924.800 | 2001-06-28 | 00:00:00 | 28,15 | 28,89 | 28,10 | 28,34 | 5.083.500 | 2001-06-29 | 00:00:00 | 28,34 | 28,99 | 27,76 | 28,89 | 5.380.100 | 2001-07-02 | 00:00:00 | 28,89 | 29,02 | 28,07 | 28,74 | 4.251.500 | 2001-07-03 | 00:00:00 | 28,73 | 28,73 | 28,25 | 28,35 | 2.810.400 | 2001-07-05 | 00:00:00 | 28,35 | 28,67 | 28,10 | 28,19 | 3.510.400 | 2001-07-06 | 00:00:00 | 28,12 | 28,12 | 27,27 | 27,71 | 4.467.600 | 2001-07-09 | 00:00:00 | 27,71 | 28,15 | 27,41 | 27,69 | 3.571.100 | 2001-07-10 | 00:00:00 | 27,69 | 27,80 | 27,01 | 27,10 | 3.965.100 | 2001-07-11 | 00:00:00 | 27,10 | 28,20 | 27,10 | 28,00 | 8.213.200 | 2001-07-12 | 00:00:00 | 28,00 | 28,09 | 26,81 | 27,62 | 7.199.500 | 2001-07-13 | 00:00:00 | 27,62 | 28,30 | 27,53 | 28,19 | 7.930.500 | 2001-07-16 | 00:00:00 | 28,19 | 28,62 | 27,48 | 27,60 | 5.704.100 | 2001-07-17 | 00:00:00 | 27,60 | 28,30 | 27,42 | 28,30 | 5.278.900 | 2001-07-18 | 00:00:00 | 27,75 | 27,75 | 26,90 | 27,01 | 5.766.800 | 2001-07-19 | 00:00:00 | 27,01 | 27,75 | 26,77 | 27,15 | 6.041.600 | 2001-07-20 | 00:00:00 | 27,15 | 27,40 | 26,83 | 27,00 | 4.407.100 | 2001-07-23 | 00:00:00 | 27,00 | 27,28 | 26,76 | 26,88 | 4.616.700 | 2001-07-24 | 00:00:00 | 26,88 | 26,88 | 26,03 | 26,15 | 5.155.300 | 2001-07-25 | 00:00:00 | 26,15 | 26,65 | 26,07 | 26,47 | 6.200.100 | 2001-07-26 | 00:00:00 | 26,47 | 27,10 | 26,30 | 26,90 | 9.245.300 | 2001-07-27 | 00:00:00 | 26,90 | 27,35 | 26,83 | 27,03 | 4.012.900 | 2001-07-30 | 00:00:00 | 27,27 | 27,40 | 26,40 | 26,60 | 6.459.700 | 2001-07-31 | 00:00:00 | 26,62 | 26,84 | 26,18 | 26,35 | 7.847.800 | 2001-08-01 | 00:00:00 | 26,55 | 26,86 | 26,26 | 26,67 | 6.558.100 | 2001-08-02 | 00:00:00 | 27,05 | 27,17 | 26,40 | 26,50 | 7.800.900 | 2001-08-03 | 00:00:00 | 27,10 | 27,50 | 26,60 | 26,60 | 9.503.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|