(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 20,47 | 20,47 | 19,80 | 19,97 | 6.927.800 | | 2001-12-04 | 00:00:00 | 20,10 | 20,15 | 19,50 | 20,00 | 8.307.900 | | 2001-12-05 | 00:00:00 | 20,50 | 21,90 | 20,38 | 21,65 | 12.897.700 | | 2001-12-06 | 00:00:00 | 21,90 | 22,62 | 21,50 | 22,54 | 11.895.100 | | 2001-12-07 | 00:00:00 | 22,50 | 22,90 | 22,19 | 22,35 | 8.431.300 | | 2001-12-10 | 00:00:00 | 22,00 | 22,35 | 21,30 | 21,63 | 7.446.200 | | 2001-12-11 | 00:00:00 | 21,74 | 22,65 | 21,65 | 22,40 | 10.177.100 | | 2001-12-12 | 00:00:00 | 22,40 | 22,59 | 22,01 | 22,24 | 7.221.800 | | 2001-12-13 | 00:00:00 | 22,00 | 22,17 | 21,30 | 21,60 | 8.051.400 | | 2001-12-14 | 00:00:00 | 21,30 | 21,49 | 20,37 | 20,97 | 9.067.400 | | 2001-12-17 | 00:00:00 | 21,25 | 21,29 | 20,63 | 20,79 | 6.074.300 | | 2001-12-18 | 00:00:00 | 21,00 | 21,23 | 20,70 | 20,97 | 12.599.600 | | 2001-12-19 | 00:00:00 | 20,90 | 20,90 | 20,41 | 20,70 | 9.170.400 | | 2001-12-20 | 00:00:00 | 20,71 | 20,95 | 20,51 | 20,55 | 6.844.100 | | 2001-12-21 | 00:00:00 | 20,75 | 20,79 | 20,50 | 20,68 | 12.297.600 | | 2001-12-24 | 00:00:00 | 20,95 | 20,95 | 20,44 | 20,65 | 2.747.600 | | 2001-12-26 | 00:00:00 | 20,50 | 20,79 | 20,50 | 20,60 | 4.214.000 | | 2001-12-27 | 00:00:00 | 20,75 | 21,00 | 20,56 | 21,00 | 6.074.400 | | 2001-12-28 | 00:00:00 | 21,00 | 21,15 | 20,81 | 20,95 | 7.368.900 | | 2001-12-31 | 00:00:00 | 20,95 | 21,25 | 20,55 | 20,72 | 7.460.600 | | 2002-01-02 | 00:00:00 | 20,90 | 21,51 | 20,83 | 21,45 | 8.593.800 | | 2002-01-03 | 00:00:00 | 22,10 | 22,20 | 21,90 | 22,12 | 12.272.800 | | 2002-01-04 | 00:00:00 | 22,48 | 22,75 | 22,22 | 22,70 | 9.596.600 | | 2002-01-07 | 00:00:00 | 22,95 | 23,60 | 22,81 | 23,25 | 13.512.800 | | 2002-01-08 | 00:00:00 | 23,25 | 23,25 | 22,65 | 22,79 | 6.261.400 | | 2002-01-09 | 00:00:00 | 22,87 | 22,89 | 21,65 | 21,80 | 9.262.700 | | 2002-01-10 | 00:00:00 | 22,22 | 22,38 | 21,60 | 22,29 | 6.130.000 | | 2002-01-11 | 00:00:00 | 21,85 | 22,34 | 21,73 | 21,87 | 5.605.200 | | 2002-01-14 | 00:00:00 | 21,56 | 21,80 | 21,20 | 21,37 | 6.346.800 | | 2002-01-15 | 00:00:00 | 21,45 | 21,62 | 21,18 | 21,48 | 6.973.100 | | 2002-01-16 | 00:00:00 | 21,48 | 21,50 | 20,50 | 20,50 | 6.882.900 | | 2002-01-17 | 00:00:00 | 20,85 | 21,34 | 20,76 | 21,24 | 6.486.200 | | 2002-01-18 | 00:00:00 | 21,20 | 21,31 | 21,00 | 21,20 | 5.599.800 | | 2002-01-22 | 00:00:00 | 21,40 | 21,48 | 20,99 | 21,11 | 5.481.900 | | 2002-01-23 | 00:00:00 | 21,06 | 21,50 | 20,81 | 21,41 | 7.353.800 | | 2002-01-24 | 00:00:00 | 21,70 | 21,91 | 20,80 | 21,20 | 7.824.600 | | 2002-01-25 | 00:00:00 | 21,45 | 21,90 | 21,25 | 21,78 | 5.519.900 | | 2002-01-28 | 00:00:00 | 22,60 | 22,60 | 21,80 | 22,14 | 5.145.900 | | 2002-01-29 | 00:00:00 | 22,18 | 22,24 | 21,02 | 21,75 | 7.600.100 | | 2002-01-30 | 00:00:00 | 21,25 | 21,75 | 20,02 | 21,40 | 10.796.000 | | 2002-01-31 | 00:00:00 | 21,40 | 22,25 | 20,80 | 21,06 | 10.197.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
