(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 | 2001-08-03 | 00:00:00 | 27,10 | 27,50 | 26,60 | 26,60 | 9.503.400 | 2001-08-06 | 00:00:00 | 26,70 | 27,02 | 26,62 | 26,83 | 5.264.900 | 2001-08-07 | 00:00:00 | 26,83 | 27,65 | 26,76 | 27,30 | 6.004.800 | 2001-08-08 | 00:00:00 | 27,27 | 27,39 | 26,81 | 27,02 | 5.332.500 | 2001-08-09 | 00:00:00 | 27,02 | 27,98 | 26,80 | 27,24 | 5.390.600 | 2001-08-10 | 00:00:00 | 27,05 | 27,52 | 26,87 | 27,40 | 4.622.300 | 2001-08-13 | 00:00:00 | 27,40 | 27,59 | 27,15 | 27,24 | 3.473.700 | 2001-08-14 | 00:00:00 | 27,24 | 27,48 | 27,01 | 27,08 | 3.683.400 | 2001-08-15 | 00:00:00 | 27,00 | 27,28 | 26,56 | 26,62 | 4.881.000 | 2001-08-16 | 00:00:00 | 26,50 | 26,55 | 26,15 | 26,45 | 7.364.800 | 2001-08-17 | 00:00:00 | 26,45 | 26,70 | 25,10 | 25,65 | 6.784.300 | 2001-08-20 | 00:00:00 | 25,70 | 25,98 | 25,50 | 25,90 | 4.175.300 | 2001-08-21 | 00:00:00 | 25,98 | 26,34 | 25,65 | 25,80 | 4.071.300 | 2001-08-22 | 00:00:00 | 25,80 | 26,39 | 25,62 | 26,11 | 3.530.900 | 2001-08-23 | 00:00:00 | 25,90 | 26,31 | 25,88 | 26,15 | 2.925.700 | 2001-08-24 | 00:00:00 | 26,17 | 26,85 | 26,05 | 26,65 | 3.758.500 | 2001-08-27 | 00:00:00 | 26,80 | 26,93 | 26,39 | 26,40 | 3.232.000 | 2001-08-28 | 00:00:00 | 26,40 | 26,63 | 25,65 | 25,76 | 3.190.200 | 2001-08-29 | 00:00:00 | 25,88 | 25,88 | 25,35 | 25,41 | 3.378.400 | 2001-08-30 | 00:00:00 | 25,36 | 25,65 | 24,42 | 24,63 | 5.173.900 | 2001-08-31 | 00:00:00 | 24,56 | 25,52 | 24,56 | 25,43 | 4.038.700 | 2001-09-04 | 00:00:00 | 25,10 | 26,05 | 25,00 | 25,71 | 5.317.400 | 2001-09-05 | 00:00:00 | 25,46 | 25,84 | 25,10 | 25,36 | 4.642.100 | 2001-09-06 | 00:00:00 | 25,02 | 25,40 | 24,23 | 24,49 | 6.452.900 | 2001-09-07 | 00:00:00 | 24,10 | 24,40 | 23,15 | 24,11 | 8.694.600 | 2001-09-10 | 00:00:00 | 23,50 | 23,99 | 23,25 | 23,58 | 7.258.300 | 2001-09-17 | 00:00:00 | 19,00 | 21,00 | 18,85 | 19,25 | 46.233.700 | 2001-09-18 | 00:00:00 | 19,99 | 20,00 | 17,75 | 18,40 | 23.138.800 | 2001-09-19 | 00:00:00 | 18,25 | 18,70 | 16,81 | 18,50 | 25.063.400 | 2001-09-20 | 00:00:00 | 17,90 | 18,33 | 15,50 | 16,98 | 61.067.600 | 2001-09-21 | 00:00:00 | 16,50 | 18,20 | 16,02 | 17,87 | 43.719.700 | 2001-09-24 | 00:00:00 | 18,00 | 18,50 | 17,51 | 17,90 | 23.981.900 | 2001-09-25 | 00:00:00 | 17,89 | 17,96 | 17,25 | 17,46 | 16.670.200 | 2001-09-26 | 00:00:00 | 17,90 | 17,91 | 17,30 | 17,44 | 13.976.100 | 2001-09-27 | 00:00:00 | 17,25 | 17,79 | 17,13 | 17,55 | 7.717.000 | 2001-09-28 | 00:00:00 | 18,00 | 18,80 | 17,76 | 18,62 | 12.643.300 | 2001-10-01 | 00:00:00 | 18,62 | 18,92 | 18,02 | 18,02 | 7.765.900 | 2001-10-02 | 00:00:00 | 18,15 | 19,00 | 18,10 | 19,00 | 9.463.700 | 2001-10-03 | 00:00:00 | 19,00 | 20,05 | 18,51 | 19,91 | 12.921.400 | 2001-10-04 | 00:00:00 | 19,98 | 20,23 | 19,30 | 19,30 | 12.999.800 | 2001-10-05 | 00:00:00 | 19,74 | 19,75 | 18,81 | 19,20 | 9.314.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|