(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 | | 2003-10-29 | 00:00:00 | 22,54 | 22,84 | 22,33 | 22,77 | 6.461.500 | | 2003-10-30 | 00:00:00 | 22,85 | 22,95 | 22,40 | 22,88 | 6.159.600 | | 2003-10-31 | 00:00:00 | 22,85 | 22,88 | 22,40 | 22,64 | 5.901.100 | | 2003-11-03 | 00:00:00 | 22,85 | 22,99 | 22,70 | 22,92 | 6.522.300 | | 2003-11-04 | 00:00:00 | 22,80 | 23,00 | 22,59 | 22,75 | 5.965.100 | | 2003-11-05 | 00:00:00 | 22,75 | 23,07 | 22,60 | 23,02 | 5.601.400 | | 2003-11-06 | 00:00:00 | 22,90 | 23,44 | 22,50 | 23,40 | 7.341.700 | | 2003-11-07 | 00:00:00 | 23,45 | 23,76 | 23,29 | 23,40 | 7.811.000 | | 2003-11-10 | 00:00:00 | 23,30 | 23,41 | 23,10 | 23,15 | 4.033.900 | | 2003-11-11 | 00:00:00 | 23,05 | 23,22 | 23,01 | 23,12 | 3.629.700 | | 2003-11-12 | 00:00:00 | 23,12 | 23,38 | 23,03 | 23,34 | 6.484.300 | | 2003-11-13 | 00:00:00 | 23,40 | 23,43 | 23,23 | 23,32 | 6.186.900 | | 2003-11-14 | 00:00:00 | 23,27 | 23,38 | 22,92 | 23,07 | 4.784.700 | | 2003-11-17 | 00:00:00 | 22,81 | 23,15 | 22,65 | 23,03 | 7.503.500 | | 2003-11-18 | 00:00:00 | 23,15 | 23,15 | 22,49 | 22,52 | 8.070.100 | | 2003-11-19 | 00:00:00 | 22,75 | 22,88 | 22,59 | 22,79 | 5.721.800 | | 2003-11-20 | 00:00:00 | 22,57 | 23,08 | 22,57 | 22,68 | 7.983.900 | | 2003-11-21 | 00:00:00 | 22,74 | 22,78 | 22,38 | 22,58 | 10.239.000 | | 2003-11-24 | 00:00:00 | 22,62 | 22,85 | 22,55 | 22,83 | 7.157.700 | | 2003-11-25 | 00:00:00 | 22,80 | 23,24 | 22,72 | 22,99 | 5.621.700 | | 2003-11-26 | 00:00:00 | 23,20 | 23,20 | 22,90 | 23,08 | 4.692.600 | | 2003-11-28 | 00:00:00 | 23,07 | 23,14 | 23,01 | 23,09 | 1.950.500 | | 2003-12-01 | 00:00:00 | 23,09 | 23,34 | 22,96 | 23,17 | 12.328.600 | | 2003-12-02 | 00:00:00 | 22,85 | 23,05 | 22,44 | 22,58 | 14.158.600 | | 2003-12-03 | 00:00:00 | 22,56 | 22,60 | 21,79 | 21,85 | 17.009.500 | | 2003-12-04 | 00:00:00 | 22,01 | 22,20 | 21,90 | 22,20 | 10.684.600 | | 2003-12-05 | 00:00:00 | 22,00 | 22,03 | 21,56 | 21,67 | 9.475.300 | | 2003-12-08 | 00:00:00 | 21,60 | 21,79 | 21,60 | 21,77 | 6.636.000 | | 2003-12-09 | 00:00:00 | 21,98 | 22,35 | 21,92 | 22,30 | 13.356.400 | | 2003-12-10 | 00:00:00 | 22,15 | 22,71 | 22,03 | 22,41 | 13.007.300 | | 2003-12-11 | 00:00:00 | 22,38 | 22,71 | 22,27 | 22,65 | 7.480.200 | | 2003-12-12 | 00:00:00 | 22,64 | 22,91 | 22,57 | 22,82 | 6.203.100 | | 2003-12-15 | 00:00:00 | 22,98 | 23,08 | 22,66 | 22,83 | 7.719.000 | | 2003-12-16 | 00:00:00 | 22,89 | 23,05 | 22,85 | 22,95 | 5.858.400 | | 2003-12-17 | 00:00:00 | 22,88 | 22,94 | 22,69 | 22,94 | 4.550.700 | | 2003-12-18 | 00:00:00 | 22,94 | 23,18 | 22,87 | 23,14 | 4.374.900 | | 2003-12-19 | 00:00:00 | 22,68 | 23,26 | 22,68 | 23,23 | 8.991.300 | | 2003-12-22 | 00:00:00 | 23,07 | 23,45 | 22,95 | 23,45 | 7.730.400 | | 2003-12-23 | 00:00:00 | 23,35 | 23,49 | 23,26 | 23,46 | 5.577.800 | | 2003-12-24 | 00:00:00 | 23,33 | 23,45 | 23,26 | 23,37 | 4.193.800 | | 2003-12-26 | 00:00:00 | 23,37 | 23,46 | 23,15 | 23,21 | 2.614.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
