(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 15,15 | 16,61 | 14,90 | 16,42 | 13.016.500 | | 2002-07-25 | 00:00:00 | 16,43 | 17,00 | 15,50 | 16,53 | 10.150.200 | | 2002-07-26 | 00:00:00 | 16,30 | 16,83 | 15,93 | 16,00 | 7.580.100 | | 2002-07-29 | 00:00:00 | 16,50 | 17,45 | 16,32 | 17,35 | 10.163.600 | | 2002-07-30 | 00:00:00 | 17,35 | 17,74 | 16,65 | 17,44 | 8.850.900 | | 2002-07-31 | 00:00:00 | 17,60 | 17,73 | 17,00 | 17,73 | 7.713.800 | | 2002-08-01 | 00:00:00 | 17,44 | 17,55 | 16,80 | 16,83 | 8.540.000 | | 2002-08-02 | 00:00:00 | 15,16 | 15,31 | 14,90 | 15,31 | 30.569.800 | | 2002-08-05 | 00:00:00 | 15,06 | 15,15 | 13,85 | 14,27 | 15.677.000 | | 2002-08-06 | 00:00:00 | 14,70 | 14,97 | 14,31 | 14,38 | 12.245.500 | | 2002-08-07 | 00:00:00 | 14,55 | 14,70 | 13,75 | 13,90 | 13.860.600 | | 2002-08-08 | 00:00:00 | 13,95 | 14,85 | 13,48 | 14,50 | 19.155.400 | | 2002-08-09 | 00:00:00 | 14,35 | 14,65 | 14,00 | 14,65 | 10.692.700 | | 2002-08-12 | 00:00:00 | 14,60 | 14,61 | 13,95 | 14,23 | 9.449.700 | | 2002-08-13 | 00:00:00 | 14,00 | 14,10 | 13,75 | 13,77 | 13.952.300 | | 2002-08-14 | 00:00:00 | 13,80 | 14,58 | 13,52 | 14,50 | 16.112.800 | | 2002-08-15 | 00:00:00 | 14,50 | 15,23 | 14,48 | 15,15 | 14.920.800 | | 2002-08-16 | 00:00:00 | 15,40 | 16,22 | 15,08 | 15,86 | 14.480.000 | | 2002-08-19 | 00:00:00 | 16,20 | 16,84 | 16,00 | 16,65 | 12.892.200 | | 2002-08-20 | 00:00:00 | 16,65 | 16,74 | 16,22 | 16,45 | 7.671.400 | | 2002-08-21 | 00:00:00 | 16,60 | 16,93 | 16,46 | 16,90 | 8.372.700 | | 2002-08-22 | 00:00:00 | 16,92 | 17,45 | 16,80 | 17,37 | 7.099.400 | | 2002-08-23 | 00:00:00 | 17,05 | 17,19 | 16,25 | 16,83 | 7.034.900 | | 2002-08-26 | 00:00:00 | 16,83 | 16,88 | 16,21 | 16,67 | 7.095.100 | | 2002-08-27 | 00:00:00 | 16,71 | 16,85 | 15,93 | 16,00 | 9.055.300 | | 2002-08-28 | 00:00:00 | 15,95 | 15,95 | 15,25 | 15,40 | 7.574.000 | | 2002-08-29 | 00:00:00 | 15,10 | 15,97 | 14,86 | 15,77 | 8.698.500 | | 2002-08-30 | 00:00:00 | 15,80 | 15,95 | 15,52 | 15,68 | 4.116.800 | | 2002-09-03 | 00:00:00 | 15,58 | 15,58 | 14,67 | 14,73 | 9.157.000 | | 2002-09-04 | 00:00:00 | 14,98 | 15,23 | 14,73 | 15,04 | 6.543.500 | | 2002-09-05 | 00:00:00 | 15,04 | 15,04 | 14,54 | 14,76 | 5.498.700 | | 2002-09-06 | 00:00:00 | 14,97 | 15,52 | 14,91 | 15,36 | 6.157.600 | | 2002-09-09 | 00:00:00 | 15,33 | 16,20 | 15,05 | 15,90 | 7.142.900 | | 2002-09-10 | 00:00:00 | 15,90 | 16,32 | 15,78 | 16,25 | 6.764.400 | | 2002-09-11 | 00:00:00 | 16,40 | 16,64 | 16,10 | 16,18 | 3.700.100 | | 2002-09-12 | 00:00:00 | 16,10 | 16,10 | 15,37 | 15,50 | 5.653.700 | | 2002-09-13 | 00:00:00 | 15,50 | 15,76 | 15,23 | 15,50 | 6.533.900 | | 2002-09-16 | 00:00:00 | 15,50 | 15,91 | 15,33 | 15,82 | 6.046.400 | | 2002-09-17 | 00:00:00 | 16,12 | 16,25 | 15,75 | 15,98 | 7.243.600 | | 2002-09-18 | 00:00:00 | 15,66 | 16,00 | 15,36 | 15,74 | 8.437.900 | | 2002-09-19 | 00:00:00 | 15,25 | 15,49 | 14,81 | 14,81 | 6.543.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
