(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 23,80 | 23,90 | 23,46 | 23,54 | 4.617.200 | 2002-05-29 | 00:00:00 | 23,55 | 23,65 | 22,85 | 23,05 | 6.303.600 | 2002-05-30 | 00:00:00 | 22,75 | 23,30 | 22,60 | 23,23 | 4.974.900 | 2002-05-31 | 00:00:00 | 23,00 | 23,42 | 22,80 | 22,91 | 5.837.600 | 2002-06-03 | 00:00:00 | 23,00 | 23,36 | 22,30 | 22,50 | 6.965.200 | 2002-06-04 | 00:00:00 | 22,25 | 22,45 | 21,99 | 22,24 | 9.431.300 | 2002-06-05 | 00:00:00 | 22,24 | 22,67 | 22,03 | 22,12 | 6.765.100 | 2002-06-06 | 00:00:00 | 22,40 | 22,40 | 21,54 | 21,70 | 5.555.700 | 2002-06-07 | 00:00:00 | 21,25 | 21,82 | 21,10 | 21,65 | 7.598.600 | 2002-06-10 | 00:00:00 | 21,75 | 22,29 | 21,55 | 21,98 | 5.358.100 | 2002-06-11 | 00:00:00 | 22,00 | 22,37 | 21,47 | 21,58 | 6.577.300 | 2002-06-12 | 00:00:00 | 21,54 | 21,65 | 20,00 | 21,15 | 11.225.900 | 2002-06-13 | 00:00:00 | 21,00 | 21,18 | 20,79 | 21,04 | 6.885.800 | 2002-06-14 | 00:00:00 | 20,50 | 21,20 | 19,70 | 21,03 | 6.776.500 | 2002-06-17 | 00:00:00 | 21,00 | 21,78 | 20,85 | 21,53 | 5.298.600 | 2002-06-18 | 00:00:00 | 21,75 | 22,19 | 21,52 | 21,95 | 5.472.100 | 2002-06-19 | 00:00:00 | 21,25 | 21,45 | 20,75 | 20,86 | 8.429.300 | 2002-06-20 | 00:00:00 | 20,75 | 20,76 | 19,49 | 19,56 | 11.616.600 | 2002-06-21 | 00:00:00 | 19,30 | 19,54 | 19,15 | 19,25 | 13.151.500 | 2002-06-24 | 00:00:00 | 19,25 | 19,50 | 18,80 | 19,00 | 14.050.000 | 2002-06-25 | 00:00:00 | 19,65 | 19,65 | 19,18 | 19,23 | 8.578.700 | 2002-06-26 | 00:00:00 | 18,65 | 19,19 | 18,60 | 19,02 | 9.860.700 | 2002-06-27 | 00:00:00 | 19,40 | 19,40 | 18,45 | 19,05 | 12.608.900 | 2002-06-28 | 00:00:00 | 18,80 | 18,98 | 18,49 | 18,90 | 14.235.200 | 2002-07-01 | 00:00:00 | 18,90 | 19,09 | 18,24 | 18,36 | 7.781.400 | 2002-07-02 | 00:00:00 | 18,17 | 18,70 | 17,60 | 18,50 | 11.271.900 | 2002-07-03 | 00:00:00 | 18,50 | 19,01 | 18,37 | 18,95 | 6.177.000 | 2002-07-05 | 00:00:00 | 19,10 | 20,00 | 19,05 | 19,79 | 3.831.200 | 2002-07-08 | 00:00:00 | 19,60 | 19,79 | 18,85 | 19,00 | 6.560.300 | 2002-07-09 | 00:00:00 | 19,00 | 19,37 | 18,69 | 18,76 | 6.567.300 | 2002-07-10 | 00:00:00 | 18,85 | 19,10 | 18,13 | 18,29 | 6.326.700 | 2002-07-11 | 00:00:00 | 18,00 | 18,70 | 17,81 | 18,70 | 7.895.800 | 2002-07-12 | 00:00:00 | 18,30 | 18,93 | 18,00 | 18,45 | 6.005.700 | 2002-07-15 | 00:00:00 | 18,05 | 18,26 | 17,28 | 17,98 | 9.279.800 | 2002-07-16 | 00:00:00 | 17,25 | 18,13 | 17,20 | 17,65 | 9.162.700 | 2002-07-17 | 00:00:00 | 18,05 | 18,26 | 17,70 | 18,14 | 7.567.200 | 2002-07-18 | 00:00:00 | 18,00 | 18,15 | 17,55 | 17,66 | 5.516.800 | 2002-07-19 | 00:00:00 | 17,02 | 17,20 | 16,37 | 16,64 | 10.787.300 | 2002-07-22 | 00:00:00 | 16,55 | 16,75 | 15,66 | 15,90 | 13.368.900 | 2002-07-23 | 00:00:00 | 15,95 | 16,30 | 15,33 | 15,63 | 13.892.800 | 2002-07-24 | 00:00:00 | 15,15 | 16,61 | 14,90 | 16,42 | 13.016.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|