(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 21,40 | 22,25 | 20,80 | 21,06 | 10.197.300 | | 2002-02-01 | 00:00:00 | 22,45 | 22,60 | 21,85 | 22,45 | 15.769.900 | | 2002-02-04 | 00:00:00 | 22,46 | 22,46 | 21,65 | 21,68 | 7.596.400 | | 2002-02-05 | 00:00:00 | 21,50 | 21,98 | 21,45 | 21,80 | 6.407.800 | | 2002-02-06 | 00:00:00 | 21,65 | 22,15 | 21,20 | 21,42 | 6.859.700 | | 2002-02-07 | 00:00:00 | 21,63 | 22,59 | 21,53 | 22,55 | 10.349.100 | | 2002-02-08 | 00:00:00 | 22,55 | 23,59 | 22,33 | 23,42 | 10.021.100 | | 2002-02-11 | 00:00:00 | 23,26 | 24,04 | 23,11 | 23,95 | 7.621.600 | | 2002-02-12 | 00:00:00 | 23,50 | 23,70 | 23,15 | 23,40 | 9.672.000 | | 2002-02-13 | 00:00:00 | 23,25 | 24,00 | 23,07 | 23,87 | 7.164.000 | | 2002-02-14 | 00:00:00 | 24,00 | 24,39 | 23,95 | 24,24 | 6.835.800 | | 2002-02-15 | 00:00:00 | 24,19 | 24,30 | 23,76 | 23,90 | 6.600.900 | | 2002-02-19 | 00:00:00 | 23,70 | 23,89 | 22,85 | 22,86 | 7.493.800 | | 2002-02-20 | 00:00:00 | 23,20 | 24,44 | 23,05 | 24,33 | 10.686.200 | | 2002-02-21 | 00:00:00 | 24,10 | 24,35 | 23,57 | 23,73 | 6.293.500 | | 2002-02-22 | 00:00:00 | 23,49 | 24,25 | 23,27 | 23,67 | 4.302.100 | | 2002-02-25 | 00:00:00 | 23,92 | 24,40 | 23,83 | 24,22 | 6.400.400 | | 2002-02-26 | 00:00:00 | 24,47 | 24,60 | 23,58 | 23,89 | 6.558.900 | | 2002-02-27 | 00:00:00 | 24,05 | 24,50 | 24,00 | 24,25 | 7.817.800 | | 2002-02-28 | 00:00:00 | 23,75 | 23,76 | 22,86 | 23,00 | 15.342.400 | | 2002-03-01 | 00:00:00 | 22,95 | 24,00 | 22,80 | 23,99 | 9.286.400 | | 2002-03-04 | 00:00:00 | 24,00 | 24,00 | 23,25 | 23,56 | 9.546.100 | | 2002-03-05 | 00:00:00 | 23,50 | 24,26 | 23,44 | 24,04 | 11.404.800 | | 2002-03-06 | 00:00:00 | 24,00 | 24,16 | 23,79 | 24,15 | 8.954.600 | | 2002-03-07 | 00:00:00 | 24,15 | 24,15 | 23,55 | 23,76 | 7.876.900 | | 2002-03-08 | 00:00:00 | 24,00 | 24,10 | 23,36 | 23,75 | 10.281.200 | | 2002-03-11 | 00:00:00 | 23,60 | 24,08 | 23,50 | 23,92 | 3.620.300 | | 2002-03-12 | 00:00:00 | 23,82 | 23,97 | 23,44 | 23,71 | 5.805.000 | | 2002-03-13 | 00:00:00 | 23,71 | 23,90 | 23,35 | 23,47 | 4.067.600 | | 2002-03-14 | 00:00:00 | 23,39 | 23,55 | 23,18 | 23,50 | 5.885.600 | | 2002-03-15 | 00:00:00 | 23,97 | 24,40 | 23,80 | 24,32 | 11.325.600 | | 2002-03-18 | 00:00:00 | 24,48 | 25,00 | 24,19 | 24,51 | 7.647.500 | | 2002-03-19 | 00:00:00 | 24,92 | 24,92 | 23,96 | 24,30 | 7.397.700 | | 2002-03-20 | 00:00:00 | 24,15 | 24,38 | 23,82 | 24,00 | 5.022.200 | | 2002-03-21 | 00:00:00 | 24,00 | 24,10 | 23,18 | 23,63 | 4.487.600 | | 2002-03-22 | 00:00:00 | 23,65 | 23,74 | 23,26 | 23,45 | 3.985.300 | | 2002-03-25 | 00:00:00 | 23,70 | 23,70 | 23,05 | 23,20 | 4.577.200 | | 2002-03-26 | 00:00:00 | 23,05 | 23,65 | 22,65 | 22,86 | 7.646.500 | | 2002-03-27 | 00:00:00 | 22,77 | 23,05 | 22,65 | 22,89 | 5.259.400 | | 2002-03-28 | 00:00:00 | 23,15 | 23,28 | 22,86 | 23,08 | 5.970.600 | | 2002-04-01 | 00:00:00 | 22,65 | 22,99 | 22,10 | 22,90 | 6.208.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
