(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 | | 2002-11-14 | 00:00:00 | 18,18 | 18,29 | 17,94 | 18,12 | 5.661.400 | | 2002-11-15 | 00:00:00 | 18,25 | 18,69 | 17,95 | 18,53 | 5.872.900 | | 2002-11-18 | 00:00:00 | 18,65 | 18,89 | 18,27 | 18,31 | 5.262.200 | | 2002-11-19 | 00:00:00 | 18,20 | 18,46 | 18,00 | 18,18 | 4.700.600 | | 2002-11-20 | 00:00:00 | 18,00 | 18,63 | 17,93 | 18,55 | 5.082.000 | | 2002-11-21 | 00:00:00 | 18,55 | 19,65 | 18,45 | 19,55 | 8.966.900 | | 2002-11-22 | 00:00:00 | 19,55 | 19,80 | 18,95 | 19,53 | 8.434.500 | | 2002-11-25 | 00:00:00 | 19,55 | 20,10 | 19,43 | 19,64 | 7.229.900 | | 2002-11-26 | 00:00:00 | 19,05 | 19,42 | 18,87 | 19,01 | 6.817.600 | | 2002-11-27 | 00:00:00 | 19,45 | 20,20 | 19,32 | 19,89 | 7.077.300 | | 2002-11-29 | 00:00:00 | 19,75 | 20,15 | 19,75 | 19,82 | 3.888.600 | | 2002-12-02 | 00:00:00 | 19,90 | 20,24 | 19,15 | 19,39 | 8.345.200 | | 2002-12-03 | 00:00:00 | 19,00 | 19,09 | 18,45 | 18,54 | 7.201.900 | | 2002-12-04 | 00:00:00 | 17,44 | 17,90 | 16,85 | 17,68 | 17.131.000 | | 2002-12-05 | 00:00:00 | 17,73 | 17,80 | 17,30 | 17,64 | 6.378.300 | | 2002-12-06 | 00:00:00 | 17,25 | 17,44 | 16,85 | 17,17 | 9.598.700 | | 2002-12-09 | 00:00:00 | 17,13 | 17,23 | 16,77 | 16,85 | 6.183.600 | | 2002-12-10 | 00:00:00 | 16,65 | 17,18 | 16,50 | 17,04 | 9.552.000 | | 2002-12-11 | 00:00:00 | 16,65 | 17,15 | 16,62 | 16,86 | 5.383.700 | | 2002-12-12 | 00:00:00 | 16,72 | 17,05 | 16,54 | 16,87 | 5.649.900 | | 2002-12-13 | 00:00:00 | 16,52 | 16,75 | 16,40 | 16,52 | 5.997.100 | | 2002-12-16 | 00:00:00 | 16,65 | 17,05 | 16,55 | 16,88 | 5.886.000 | | 2002-12-17 | 00:00:00 | 16,85 | 17,24 | 16,76 | 17,03 | 5.328.800 | | 2002-12-18 | 00:00:00 | 17,04 | 17,04 | 16,40 | 16,53 | 7.256.300 | | 2002-12-19 | 00:00:00 | 16,42 | 16,65 | 15,99 | 16,20 | 7.133.800 | | 2002-12-20 | 00:00:00 | 16,55 | 16,70 | 16,21 | 16,46 | 7.543.000 | | 2002-12-23 | 00:00:00 | 16,50 | 16,97 | 16,47 | 16,63 | 5.711.600 | | 2002-12-24 | 00:00:00 | 16,30 | 16,64 | 16,30 | 16,41 | 2.362.300 | | 2002-12-26 | 00:00:00 | 16,45 | 16,95 | 16,45 | 16,56 | 4.118.200 | | 2002-12-27 | 00:00:00 | 16,40 | 16,67 | 15,94 | 16,01 | 5.486.800 | | 2002-12-30 | 00:00:00 | 15,66 | 16,06 | 15,50 | 16,04 | 7.547.800 | | 2002-12-31 | 00:00:00 | 15,95 | 16,45 | 15,82 | 16,31 | 5.992.400 | | 2003-01-02 | 00:00:00 | 16,80 | 17,38 | 16,58 | 17,26 | 10.394.800 | | 2003-01-03 | 00:00:00 | 17,26 | 17,45 | 17,08 | 17,36 | 4.574.100 | | 2003-01-06 | 00:00:00 | 17,47 | 18,29 | 17,45 | 18,25 | 7.845.300 | | 2003-01-07 | 00:00:00 | 18,20 | 18,37 | 18,00 | 18,05 | 6.068.100 | | 2003-01-08 | 00:00:00 | 18,06 | 18,06 | 17,57 | 17,68 | 6.328.800 | | 2003-01-09 | 00:00:00 | 17,80 | 18,30 | 17,76 | 18,08 | 7.255.900 | | 2003-01-10 | 00:00:00 | 18,08 | 18,46 | 17,95 | 18,15 | 6.678.700 | | 2003-01-13 | 00:00:00 | 18,40 | 18,54 | 18,15 | 18,30 | 5.665.700 | | 2003-01-14 | 00:00:00 | 18,15 | 18,51 | 18,11 | 18,47 | 5.396.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
