(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 2024-05-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-07-20 | 00:00:00 | 112,15 | 112,20 | 110,83 | 111,48 | 11.805.204 | | 2018-07-23 | 00:00:00 | 111,05 | 111,21 | 110,34 | 111,09 | 5.447.781 | | 2018-07-24 | 00:00:00 | 111,84 | 111,89 | 110,54 | 110,70 | 5.649.108 | | 2018-07-25 | 00:00:00 | 110,64 | 111,42 | 109,63 | 111,18 | 6.750.450 | | 2018-07-26 | 00:00:00 | 112,15 | 114,56 | 111,68 | 113,51 | 9.466.376 | | 2018-07-27 | 00:00:00 | 114,00 | 114,05 | 111,92 | 112,62 | 5.717.232 | | 2018-07-30 | 00:00:00 | 112,20 | 113,34 | 112,05 | 112,63 | 5.199.310 | | 2018-07-31 | 00:00:00 | 112,55 | 114,05 | 112,36 | 113,56 | 8.421.188 | | 2018-08-01 | 00:00:00 | 113,68 | 113,83 | 112,59 | 112,97 | 6.466.570 | | 2018-08-02 | 00:00:00 | 112,50 | 113,32 | 111,68 | 112,75 | 4.027.358 | | 2018-08-03 | 00:00:00 | 113,20 | 113,92 | 112,40 | 113,75 | 1.262.713 | | 2018-08-06 | 00:00:00 | 114,66 | 116,84 | 114,16 | 115,94 | 12.715.611 | | 2018-08-07 | 00:00:00 | 116,57 | 117,90 | 116,24 | 116,56 | 15.383.545 | | 2018-08-08 | 00:00:00 | 115,90 | 116,41 | 113,90 | 113,98 | 11.723.193 | | 2018-08-09 | 00:00:00 | 114,05 | 114,80 | 112,81 | 114,16 | 7.042.038 | | 2018-08-10 | 00:00:00 | 113,58 | 113,80 | 112,40 | 112,68 | 5.740.222 | | 2018-08-13 | 00:00:00 | 112,66 | 112,84 | 111,72 | 112,12 | 6.082.324 | | 2018-08-14 | 00:00:00 | 112,38 | 113,19 | 111,95 | 112,75 | 4.326.595 | | 2018-08-15 | 00:00:00 | 112,18 | 113,12 | 111,47 | 112,85 | 5.183.545 | | 2018-08-16 | 00:00:00 | 113,30 | 113,33 | 112,40 | 112,48 | 5.082.522 | | 2018-08-17 | 00:00:00 | 112,51 | 112,86 | 111,89 | 112,48 | 4.764.732 | | 2018-08-20 | 00:00:00 | 112,93 | 113,00 | 111,91 | 111,99 | 5.167.649 | | 2018-08-21 | 00:00:00 | 112,25 | 112,73 | 112,00 | 112,69 | 1.184.115 | | 2018-08-22 | 00:00:00 | 112,44 | 112,75 | 111,94 | 111,94 | 3.212.988 | | 2018-08-23 | 00:00:00 | 111,94 | 112,14 | 111,53 | 112,00 | 4.257.386 | | 2018-08-24 | 00:00:00 | 111,63 | 112,70 | 111,44 | 111,93 | 5.049.352 | | 2018-08-27 | 00:00:00 | 112,49 | 112,89 | 112,07 | 112,33 | 4.768.104 | | 2018-08-28 | 00:00:00 | 112,57 | 112,79 | 112,20 | 112,58 | 3.131.842 | | 2018-08-29 | 00:00:00 | 112,58 | 112,72 | 112,02 | 112,45 | 4.001.492 | | 2018-08-30 | 00:00:00 | 112,07 | 112,42 | 111,59 | 111,92 | 3.481.754 | | 2018-08-31 | 00:00:00 | 111,90 | 112,28 | 111,56 | 112,02 | 4.642.826 | | 2018-09-04 | 00:00:00 | 111,80 | 112,00 | 110,65 | 110,85 | 6.390.420 | | 2018-09-05 | 00:00:00 | 110,58 | 110,82 | 109,70 | 109,87 | 6.388.627 | | 2018-09-06 | 00:00:00 | 110,00 | 110,41 | 109,36 | 110,26 | 5.267.192 | | 2018-09-07 | 00:00:00 | 110,08 | 111,35 | 110,01 | 110,97 | 4.755.131 | | 2018-09-10 | 00:00:00 | 111,44 | 111,91 | 110,37 | 110,68 | 4.636.528 | | 2018-09-11 | 00:00:00 | 110,50 | 110,61 | 109,51 | 109,60 | 5.488.942 | | 2018-09-12 | 00:00:00 | 109,25 | 110,25 | 109,18 | 109,46 | 5.236.734 | | 2018-09-13 | 00:00:00 | 109,55 | 110,72 | 109,37 | 110,67 | 5.119.351 | | 2018-09-14 | 00:00:00 | 110,92 | 111,25 | 108,88 | 109,26 | 6.012.443 | | 2018-09-17 | 00:00:00 | 109,58 | 109,88 | 108,61 | 109,36 | 5.592.864 | | | << < 101 102 103 104 > >> |
|
