(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 18,15 | 18,51 | 18,11 | 18,47 | 5.396.300 | 2003-01-15 | 00:00:00 | 18,30 | 18,45 | 17,78 | 17,99 | 7.416.800 | 2003-01-16 | 00:00:00 | 18,20 | 18,44 | 17,90 | 18,05 | 6.095.600 | 2003-01-17 | 00:00:00 | 18,05 | 18,28 | 17,71 | 17,80 | 6.628.200 | 2003-01-21 | 00:00:00 | 18,00 | 18,09 | 17,12 | 17,15 | 6.370.000 | 2003-01-22 | 00:00:00 | 17,15 | 17,64 | 17,04 | 17,32 | 6.133.300 | 2003-01-23 | 00:00:00 | 17,32 | 17,80 | 17,16 | 17,68 | 4.414.300 | 2003-01-24 | 00:00:00 | 17,60 | 17,60 | 16,67 | 17,10 | 8.116.800 | 2003-01-27 | 00:00:00 | 16,90 | 16,99 | 16,48 | 16,75 | 7.996.600 | 2003-01-28 | 00:00:00 | 16,80 | 16,98 | 16,58 | 16,85 | 6.381.300 | 2003-01-29 | 00:00:00 | 16,86 | 17,33 | 16,35 | 17,06 | 6.895.800 | 2003-01-30 | 00:00:00 | 17,06 | 17,06 | 16,25 | 16,35 | 6.956.300 | 2003-01-31 | 00:00:00 | 16,80 | 17,68 | 16,76 | 17,50 | 12.261.700 | 2003-02-03 | 00:00:00 | 17,66 | 17,80 | 17,31 | 17,45 | 6.227.400 | 2003-02-04 | 00:00:00 | 17,13 | 17,19 | 16,74 | 16,90 | 5.522.900 | 2003-02-05 | 00:00:00 | 17,05 | 17,29 | 16,61 | 16,90 | 5.800.900 | 2003-02-06 | 00:00:00 | 16,90 | 17,10 | 16,60 | 17,00 | 5.049.800 | 2003-02-07 | 00:00:00 | 16,70 | 16,98 | 16,28 | 16,35 | 6.774.800 | 2003-02-10 | 00:00:00 | 16,33 | 16,54 | 16,08 | 16,46 | 6.129.400 | 2003-02-11 | 00:00:00 | 16,50 | 16,80 | 16,28 | 16,48 | 6.185.400 | 2003-02-12 | 00:00:00 | 16,27 | 16,48 | 15,94 | 16,30 | 6.417.200 | 2003-02-13 | 00:00:00 | 16,15 | 16,31 | 15,88 | 16,13 | 7.030.900 | 2003-02-14 | 00:00:00 | 15,95 | 16,73 | 15,94 | 16,73 | 5.329.900 | 2003-02-18 | 00:00:00 | 16,85 | 17,30 | 16,77 | 17,30 | 5.694.000 | 2003-02-19 | 00:00:00 | 17,25 | 17,25 | 16,63 | 16,85 | 4.277.500 | 2003-02-20 | 00:00:00 | 16,77 | 17,02 | 16,65 | 16,85 | 4.864.100 | 2003-02-21 | 00:00:00 | 16,99 | 17,30 | 16,53 | 17,02 | 6.486.300 | 2003-02-24 | 00:00:00 | 16,88 | 16,94 | 16,55 | 16,61 | 5.010.500 | 2003-02-25 | 00:00:00 | 16,30 | 16,84 | 15,98 | 16,76 | 7.450.000 | 2003-02-26 | 00:00:00 | 16,60 | 16,81 | 16,44 | 16,67 | 5.534.500 | 2003-02-27 | 00:00:00 | 16,70 | 16,93 | 16,36 | 16,50 | 8.395.100 | 2003-02-28 | 00:00:00 | 16,75 | 17,10 | 16,63 | 17,06 | 11.056.600 | 2003-03-03 | 00:00:00 | 17,10 | 17,19 | 16,70 | 16,80 | 5.744.500 | 2003-03-04 | 00:00:00 | 16,80 | 16,80 | 16,00 | 16,05 | 10.802.300 | 2003-03-05 | 00:00:00 | 15,80 | 16,08 | 15,70 | 15,94 | 10.108.700 | 2003-03-06 | 00:00:00 | 15,79 | 15,89 | 15,51 | 15,66 | 7.490.700 | 2003-03-07 | 00:00:00 | 15,41 | 15,75 | 15,30 | 15,72 | 9.641.200 | 2003-03-10 | 00:00:00 | 15,50 | 15,58 | 15,10 | 15,18 | 5.929.300 | 2003-03-11 | 00:00:00 | 15,32 | 15,42 | 14,91 | 15,02 | 7.409.900 | 2003-03-12 | 00:00:00 | 15,01 | 15,24 | 14,84 | 15,18 | 6.755.800 | 2003-03-13 | 00:00:00 | 15,40 | 16,35 | 15,32 | 16,20 | 9.399.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|