(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 20,27 | 21,07 | 20,27 | 20,60 | 12.555.100 | | 2003-07-09 | 00:00:00 | 20,47 | 21,13 | 20,44 | 20,92 | 9.851.000 | | 2003-07-10 | 00:00:00 | 20,61 | 20,77 | 20,41 | 20,56 | 7.408.400 | | 2003-07-11 | 00:00:00 | 20,56 | 20,88 | 20,56 | 20,84 | 5.183.900 | | 2003-07-14 | 00:00:00 | 20,95 | 21,55 | 20,95 | 21,31 | 10.286.400 | | 2003-07-15 | 00:00:00 | 21,60 | 21,62 | 21,18 | 21,35 | 10.770.800 | | 2003-07-16 | 00:00:00 | 21,44 | 21,45 | 20,98 | 21,05 | 6.765.500 | | 2003-07-17 | 00:00:00 | 21,05 | 21,15 | 20,71 | 20,82 | 5.822.900 | | 2003-07-18 | 00:00:00 | 20,97 | 21,05 | 20,74 | 21,01 | 5.509.700 | | 2003-07-21 | 00:00:00 | 20,80 | 20,84 | 20,26 | 20,41 | 6.893.000 | | 2003-07-22 | 00:00:00 | 20,50 | 21,04 | 20,35 | 20,82 | 7.260.700 | | 2003-07-23 | 00:00:00 | 20,83 | 20,92 | 20,30 | 20,61 | 5.832.300 | | 2003-07-24 | 00:00:00 | 20,85 | 21,24 | 20,66 | 20,85 | 7.398.900 | | 2003-07-25 | 00:00:00 | 20,97 | 21,33 | 20,81 | 21,29 | 7.635.000 | | 2003-07-28 | 00:00:00 | 21,70 | 22,17 | 21,63 | 21,91 | 13.400.700 | | 2003-07-29 | 00:00:00 | 21,99 | 22,23 | 21,82 | 22,05 | 8.385.800 | | 2003-07-30 | 00:00:00 | 22,05 | 22,11 | 21,63 | 21,69 | 7.845.300 | | 2003-07-31 | 00:00:00 | 22,00 | 22,11 | 21,70 | 21,92 | 8.560.700 | | 2003-08-01 | 00:00:00 | 22,38 | 23,80 | 22,38 | 22,52 | 15.558.400 | | 2003-08-04 | 00:00:00 | 22,39 | 22,55 | 21,83 | 22,11 | 8.034.300 | | 2003-08-05 | 00:00:00 | 22,10 | 22,10 | 21,51 | 21,55 | 6.710.200 | | 2003-08-06 | 00:00:00 | 21,55 | 21,75 | 21,32 | 21,41 | 6.941.700 | | 2003-08-07 | 00:00:00 | 21,51 | 21,80 | 21,35 | 21,65 | 6.915.900 | | 2003-08-08 | 00:00:00 | 21,72 | 21,85 | 21,57 | 21,84 | 5.846.800 | | 2003-08-11 | 00:00:00 | 21,84 | 22,09 | 21,80 | 22,05 | 6.624.500 | | 2003-08-12 | 00:00:00 | 22,07 | 22,49 | 22,00 | 22,45 | 6.865.900 | | 2003-08-13 | 00:00:00 | 22,49 | 22,54 | 22,20 | 22,50 | 5.638.900 | | 2003-08-14 | 00:00:00 | 22,50 | 22,69 | 22,18 | 22,56 | 6.337.500 | | 2003-08-15 | 00:00:00 | 22,63 | 22,63 | 22,35 | 22,45 | 2.994.200 | | 2003-08-18 | 00:00:00 | 22,48 | 22,53 | 22,37 | 22,40 | 7.170.100 | | 2003-08-19 | 00:00:00 | 22,40 | 22,45 | 21,95 | 22,23 | 7.944.400 | | 2003-08-20 | 00:00:00 | 21,80 | 22,09 | 21,76 | 21,98 | 7.078.500 | | 2003-08-21 | 00:00:00 | 21,97 | 22,01 | 21,44 | 21,60 | 13.608.100 | | 2003-08-22 | 00:00:00 | 21,75 | 21,80 | 21,31 | 21,41 | 9.630.200 | | 2003-08-25 | 00:00:00 | 21,20 | 21,33 | 21,10 | 21,25 | 6.089.700 | | 2003-08-26 | 00:00:00 | 21,13 | 21,24 | 20,85 | 20,85 | 10.988.500 | | 2003-08-27 | 00:00:00 | 20,86 | 20,94 | 20,64 | 20,72 | 10.554.300 | | 2003-08-28 | 00:00:00 | 20,80 | 20,83 | 20,15 | 20,30 | 15.829.000 | | 2003-08-29 | 00:00:00 | 20,32 | 20,70 | 20,22 | 20,50 | 9.147.900 | | 2003-09-02 | 00:00:00 | 20,73 | 21,04 | 20,56 | 20,95 | 11.995.500 | | 2003-09-03 | 00:00:00 | 21,20 | 21,47 | 20,83 | 21,32 | 11.435.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
