(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 2024-04-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 15,40 | 16,35 | 15,32 | 16,20 | 9.399.300 | | 2003-03-14 | 00:00:00 | 16,28 | 16,52 | 16,05 | 16,42 | 8.309.600 | | 2003-03-17 | 00:00:00 | 16,19 | 17,10 | 16,03 | 17,01 | 9.544.900 | | 2003-03-18 | 00:00:00 | 17,01 | 17,18 | 16,41 | 16,58 | 8.091.000 | | 2003-03-19 | 00:00:00 | 16,65 | 17,00 | 16,40 | 16,97 | 8.952.900 | | 2003-03-20 | 00:00:00 | 16,57 | 17,22 | 16,25 | 17,14 | 11.700.900 | | 2003-03-21 | 00:00:00 | 17,43 | 18,74 | 17,29 | 18,74 | 16.519.100 | | 2003-03-24 | 00:00:00 | 17,91 | 18,01 | 17,32 | 17,40 | 12.917.600 | | 2003-03-25 | 00:00:00 | 17,49 | 17,99 | 16,95 | 17,69 | 8.662.200 | | 2003-03-26 | 00:00:00 | 17,85 | 17,91 | 17,44 | 17,63 | 9.402.500 | | 2003-03-27 | 00:00:00 | 17,35 | 17,77 | 17,10 | 17,58 | 9.523.400 | | 2003-03-28 | 00:00:00 | 17,58 | 17,87 | 17,37 | 17,69 | 7.866.000 | | 2003-03-31 | 00:00:00 | 17,30 | 17,30 | 16,89 | 17,02 | 7.673.300 | | 2003-04-01 | 00:00:00 | 17,02 | 17,25 | 16,95 | 17,11 | 8.227.200 | | 2003-04-02 | 00:00:00 | 17,36 | 18,05 | 17,36 | 17,98 | 9.198.800 | | 2003-04-03 | 00:00:00 | 18,00 | 18,07 | 17,62 | 17,65 | 7.654.900 | | 2003-04-04 | 00:00:00 | 17,60 | 17,76 | 17,10 | 17,44 | 8.592.900 | | 2003-04-07 | 00:00:00 | 18,00 | 18,30 | 17,57 | 17,74 | 6.834.200 | | 2003-04-08 | 00:00:00 | 17,74 | 17,76 | 16,92 | 17,13 | 23.972.300 | | 2003-04-09 | 00:00:00 | 17,20 | 17,38 | 17,07 | 17,10 | 20.821.800 | | 2003-04-10 | 00:00:00 | 17,20 | 17,36 | 17,00 | 17,34 | 7.189.700 | | 2003-04-11 | 00:00:00 | 17,50 | 17,97 | 17,50 | 17,84 | 12.753.300 | | 2003-04-14 | 00:00:00 | 17,60 | 18,25 | 17,57 | 18,20 | 9.596.200 | | 2003-04-15 | 00:00:00 | 18,05 | 18,33 | 17,90 | 18,31 | 8.071.200 | | 2003-04-16 | 00:00:00 | 18,31 | 18,39 | 17,92 | 17,99 | 8.570.500 | | 2003-04-17 | 00:00:00 | 17,99 | 18,41 | 17,95 | 18,40 | 5.698.300 | | 2003-04-21 | 00:00:00 | 18,40 | 18,55 | 18,14 | 18,45 | 6.292.600 | | 2003-04-22 | 00:00:00 | 18,25 | 19,00 | 18,17 | 18,87 | 9.684.600 | | 2003-04-23 | 00:00:00 | 18,82 | 19,28 | 18,76 | 19,24 | 9.086.800 | | 2003-04-24 | 00:00:00 | 18,95 | 18,99 | 18,45 | 18,65 | 6.246.200 | | 2003-04-25 | 00:00:00 | 18,70 | 18,73 | 18,00 | 18,16 | 6.984.300 | | 2003-04-28 | 00:00:00 | 18,27 | 18,54 | 18,23 | 18,45 | 7.098.400 | | 2003-04-29 | 00:00:00 | 18,54 | 18,80 | 18,19 | 18,33 | 7.238.400 | | 2003-04-30 | 00:00:00 | 18,40 | 18,70 | 18,17 | 18,66 | 8.482.100 | | 2003-05-01 | 00:00:00 | 18,70 | 18,85 | 18,55 | 18,72 | 7.810.800 | | 2003-05-02 | 00:00:00 | 18,72 | 18,99 | 17,70 | 18,89 | 11.781.600 | | 2003-05-05 | 00:00:00 | 18,89 | 18,89 | 18,42 | 18,49 | 7.626.000 | | 2003-05-06 | 00:00:00 | 18,49 | 18,69 | 18,32 | 18,46 | 8.986.300 | | 2003-05-07 | 00:00:00 | 18,46 | 18,58 | 18,23 | 18,36 | 6.461.000 | | 2003-05-08 | 00:00:00 | 18,26 | 18,40 | 18,05 | 18,17 | 7.087.200 | | 2003-05-09 | 00:00:00 | 18,25 | 18,70 | 18,12 | 18,66 | 6.949.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
