(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 | 2002-09-19 | 00:00:00 | 15,25 | 15,49 | 14,81 | 14,81 | 6.543.600 | 2002-09-20 | 00:00:00 | 14,95 | 15,29 | 14,85 | 15,24 | 9.912.500 | 2002-09-23 | 00:00:00 | 14,90 | 15,15 | 14,70 | 15,07 | 7.184.700 | 2002-09-24 | 00:00:00 | 14,65 | 15,20 | 14,59 | 14,75 | 12.791.400 | 2002-09-25 | 00:00:00 | 15,10 | 15,50 | 14,71 | 15,43 | 7.936.600 | 2002-09-26 | 00:00:00 | 15,47 | 15,98 | 15,24 | 15,90 | 8.631.300 | 2002-09-27 | 00:00:00 | 15,75 | 15,90 | 15,15 | 15,24 | 10.869.100 | 2002-09-30 | 00:00:00 | 15,05 | 15,39 | 14,60 | 15,14 | 11.266.500 | 2002-10-01 | 00:00:00 | 15,25 | 15,80 | 15,02 | 15,70 | 11.005.100 | 2002-10-02 | 00:00:00 | 15,70 | 16,70 | 15,53 | 16,25 | 15.037.800 | 2002-10-03 | 00:00:00 | 16,55 | 16,65 | 15,81 | 16,00 | 13.201.800 | 2002-10-04 | 00:00:00 | 16,05 | 16,20 | 14,76 | 15,05 | 14.737.800 | 2002-10-07 | 00:00:00 | 15,05 | 15,40 | 14,10 | 14,14 | 12.466.500 | 2002-10-08 | 00:00:00 | 14,15 | 14,95 | 13,90 | 14,65 | 11.687.300 | 2002-10-09 | 00:00:00 | 14,32 | 14,69 | 14,00 | 14,20 | 7.873.800 | 2002-10-10 | 00:00:00 | 14,30 | 15,43 | 13,99 | 15,22 | 9.118.000 | 2002-10-11 | 00:00:00 | 15,85 | 16,15 | 15,51 | 16,00 | 8.839.100 | 2002-10-14 | 00:00:00 | 15,35 | 16,23 | 15,34 | 16,08 | 7.903.100 | 2002-10-15 | 00:00:00 | 16,40 | 16,75 | 16,11 | 16,75 | 11.453.600 | 2002-10-16 | 00:00:00 | 16,40 | 16,67 | 16,06 | 16,40 | 8.145.600 | 2002-10-17 | 00:00:00 | 16,75 | 16,90 | 16,50 | 16,75 | 7.801.200 | 2002-10-18 | 00:00:00 | 16,25 | 16,77 | 15,91 | 16,75 | 8.220.400 | 2002-10-21 | 00:00:00 | 16,75 | 17,40 | 16,52 | 17,38 | 8.738.200 | 2002-10-22 | 00:00:00 | 17,20 | 17,49 | 16,64 | 17,11 | 8.316.200 | 2002-10-23 | 00:00:00 | 17,00 | 17,95 | 16,93 | 17,80 | 12.575.400 | 2002-10-24 | 00:00:00 | 17,95 | 18,11 | 17,13 | 17,40 | 11.888.200 | 2002-10-25 | 00:00:00 | 17,35 | 18,03 | 17,15 | 17,98 | 6.925.100 | 2002-10-28 | 00:00:00 | 18,00 | 18,15 | 17,20 | 17,38 | 7.928.200 | 2002-10-29 | 00:00:00 | 17,13 | 17,41 | 16,52 | 16,75 | 8.264.300 | 2002-10-30 | 00:00:00 | 16,75 | 17,08 | 16,65 | 16,83 | 6.019.700 | 2002-10-31 | 00:00:00 | 16,74 | 16,83 | 16,52 | 16,70 | 7.332.300 | 2002-11-01 | 00:00:00 | 16,75 | 17,10 | 16,53 | 17,03 | 6.226.400 | 2002-11-04 | 00:00:00 | 18,15 | 18,59 | 17,84 | 18,05 | 12.492.200 | 2002-11-05 | 00:00:00 | 18,20 | 18,75 | 18,13 | 18,63 | 7.906.700 | 2002-11-06 | 00:00:00 | 18,70 | 18,99 | 18,09 | 18,86 | 10.279.200 | 2002-11-07 | 00:00:00 | 18,70 | 18,85 | 17,95 | 18,26 | 9.202.500 | 2002-11-08 | 00:00:00 | 17,06 | 17,99 | 17,06 | 17,68 | 10.558.000 | 2002-11-11 | 00:00:00 | 17,60 | 17,70 | 17,10 | 17,37 | 4.486.600 | 2002-11-12 | 00:00:00 | 17,37 | 17,76 | 17,23 | 17,55 | 5.514.200 | 2002-11-13 | 00:00:00 | 17,54 | 18,00 | 17,06 | 17,90 | 6.690.600 | 2002-11-14 | 00:00:00 | 18,18 | 18,29 | 17,94 | 18,12 | 5.661.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|