(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 22,65 | 22,99 | 22,10 | 22,90 | 6.208.600 | | 2002-04-02 | 00:00:00 | 22,80 | 22,90 | 22,50 | 22,76 | 4.447.700 | | 2002-04-03 | 00:00:00 | 22,76 | 22,79 | 22,20 | 22,44 | 5.632.700 | | 2002-04-04 | 00:00:00 | 22,44 | 22,78 | 22,25 | 22,56 | 4.999.500 | | 2002-04-05 | 00:00:00 | 22,71 | 23,62 | 22,51 | 23,24 | 8.022.600 | | 2002-04-08 | 00:00:00 | 22,75 | 23,18 | 22,73 | 23,12 | 5.091.200 | | 2002-04-09 | 00:00:00 | 23,20 | 23,47 | 23,02 | 23,07 | 4.507.000 | | 2002-04-10 | 00:00:00 | 23,45 | 24,24 | 23,25 | 24,05 | 10.055.300 | | 2002-04-11 | 00:00:00 | 23,90 | 24,09 | 23,27 | 23,47 | 7.603.100 | | 2002-04-12 | 00:00:00 | 23,48 | 24,05 | 23,40 | 24,00 | 4.825.600 | | 2002-04-15 | 00:00:00 | 24,00 | 24,00 | 23,44 | 23,64 | 4.099.100 | | 2002-04-16 | 00:00:00 | 24,10 | 24,14 | 23,77 | 23,90 | 5.252.600 | | 2002-04-17 | 00:00:00 | 24,00 | 24,25 | 23,80 | 24,11 | 6.523.400 | | 2002-04-18 | 00:00:00 | 24,13 | 24,47 | 23,25 | 24,40 | 10.922.900 | | 2002-04-19 | 00:00:00 | 24,75 | 25,17 | 24,75 | 24,95 | 16.700.600 | | 2002-04-22 | 00:00:00 | 25,00 | 25,14 | 24,48 | 24,54 | 5.843.000 | | 2002-04-23 | 00:00:00 | 24,69 | 25,10 | 24,30 | 24,50 | 5.435.700 | | 2002-04-24 | 00:00:00 | 24,70 | 25,00 | 24,50 | 24,52 | 6.409.300 | | 2002-04-25 | 00:00:00 | 24,25 | 25,15 | 23,68 | 25,00 | 9.076.500 | | 2002-04-26 | 00:00:00 | 24,50 | 24,87 | 23,77 | 24,10 | 10.868.500 | | 2002-04-29 | 00:00:00 | 23,90 | 23,99 | 22,78 | 23,02 | 6.460.200 | | 2002-04-30 | 00:00:00 | 23,02 | 23,50 | 22,75 | 23,18 | 7.729.800 | | 2002-05-01 | 00:00:00 | 23,43 | 24,30 | 23,01 | 24,17 | 8.258.500 | | 2002-05-02 | 00:00:00 | 24,45 | 24,70 | 23,78 | 24,03 | 5.686.300 | | 2002-05-03 | 00:00:00 | 23,80 | 23,96 | 23,10 | 23,60 | 4.612.500 | | 2002-05-06 | 00:00:00 | 23,37 | 23,58 | 22,89 | 22,89 | 3.962.300 | | 2002-05-07 | 00:00:00 | 22,90 | 23,33 | 22,78 | 22,89 | 5.251.200 | | 2002-05-08 | 00:00:00 | 23,00 | 23,90 | 22,95 | 23,83 | 5.947.400 | | 2002-05-09 | 00:00:00 | 23,60 | 23,80 | 23,26 | 23,55 | 4.672.100 | | 2002-05-10 | 00:00:00 | 23,55 | 23,55 | 23,05 | 23,15 | 4.965.200 | | 2002-05-13 | 00:00:00 | 23,45 | 23,60 | 23,26 | 23,45 | 3.488.800 | | 2002-05-14 | 00:00:00 | 24,00 | 24,49 | 23,80 | 24,40 | 6.016.000 | | 2002-05-15 | 00:00:00 | 24,10 | 24,98 | 24,09 | 24,50 | 6.396.800 | | 2002-05-16 | 00:00:00 | 24,65 | 24,72 | 24,29 | 24,53 | 4.423.900 | | 2002-05-17 | 00:00:00 | 24,30 | 24,87 | 24,30 | 24,85 | 4.327.000 | | 2002-05-20 | 00:00:00 | 24,60 | 24,65 | 24,16 | 24,43 | 3.536.300 | | 2002-05-21 | 00:00:00 | 24,48 | 24,53 | 23,54 | 23,84 | 5.890.900 | | 2002-05-22 | 00:00:00 | 23,75 | 23,80 | 23,07 | 23,45 | 6.034.600 | | 2002-05-23 | 00:00:00 | 23,70 | 23,83 | 23,30 | 23,83 | 6.720.800 | | 2002-05-24 | 00:00:00 | 23,95 | 23,98 | 23,36 | 23,56 | 3.313.700 | | 2002-05-28 | 00:00:00 | 23,80 | 23,90 | 23,46 | 23,54 | 4.617.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
