(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 | | 2004-08-17 | 00:00:00 | 21,55 | 22,07 | 21,55 | 21,98 | 6.734.700 | | 2004-08-18 | 00:00:00 | 21,95 | 22,33 | 21,75 | 22,26 | 4.710.200 | | 2004-08-19 | 00:00:00 | 22,20 | 22,42 | 22,12 | 22,40 | 4.927.200 | | 2004-08-20 | 00:00:00 | 22,25 | 22,51 | 22,23 | 22,44 | 6.411.700 | | 2004-08-23 | 00:00:00 | 22,35 | 22,63 | 22,15 | 22,17 | 4.098.900 | | 2004-08-24 | 00:00:00 | 22,40 | 22,60 | 22,20 | 22,31 | 5.215.900 | | 2004-08-25 | 00:00:00 | 22,21 | 22,69 | 22,21 | 22,50 | 4.810.200 | | 2004-08-26 | 00:00:00 | 22,57 | 22,78 | 22,48 | 22,68 | 2.850.300 | | 2004-08-27 | 00:00:00 | 22,60 | 22,75 | 22,39 | 22,66 | 3.693.100 | | 2004-08-30 | 00:00:00 | 22,50 | 22,64 | 22,38 | 22,40 | 3.664.700 | | 2004-08-31 | 00:00:00 | 22,53 | 22,59 | 22,33 | 22,45 | 5.032.300 | | 2004-09-01 | 00:00:00 | 22,46 | 22,53 | 22,29 | 22,48 | 4.607.600 | | 2004-09-02 | 00:00:00 | 22,35 | 22,58 | 22,23 | 22,54 | 5.030.800 | | 2004-09-03 | 00:00:00 | 22,50 | 22,69 | 22,30 | 22,37 | 4.204.900 | | 2004-09-07 | 00:00:00 | 22,36 | 22,79 | 22,36 | 22,69 | 5.628.400 | | 2004-09-08 | 00:00:00 | 22,86 | 23,08 | 22,77 | 22,89 | 6.147.500 | | 2004-09-09 | 00:00:00 | 22,88 | 23,04 | 22,81 | 22,86 | 5.923.600 | | 2004-09-10 | 00:00:00 | 23,02 | 23,39 | 22,90 | 23,16 | 6.425.700 | | 2004-09-13 | 00:00:00 | 23,21 | 23,48 | 23,20 | 23,32 | 4.170.600 | | 2004-09-14 | 00:00:00 | 23,32 | 23,38 | 23,00 | 23,25 | 6.628.800 | | 2004-09-15 | 00:00:00 | 23,25 | 23,30 | 22,93 | 23,01 | 6.417.800 | | 2004-09-16 | 00:00:00 | 22,93 | 23,58 | 22,93 | 23,40 | 4.998.000 | | 2004-09-17 | 00:00:00 | 23,65 | 23,65 | 23,39 | 23,42 | 5.643.600 | | 2004-09-20 | 00:00:00 | 23,26 | 23,43 | 23,00 | 23,13 | 6.084.100 | | 2004-09-21 | 00:00:00 | 23,30 | 23,42 | 23,00 | 23,41 | 5.150.400 | | 2004-09-22 | 00:00:00 | 23,28 | 23,50 | 23,21 | 23,30 | 4.600.600 | | 2004-09-23 | 00:00:00 | 23,20 | 23,49 | 23,16 | 23,26 | 5.308.200 | | 2004-09-24 | 00:00:00 | 23,20 | 23,59 | 23,20 | 23,46 | 3.902.600 | | 2004-09-27 | 00:00:00 | 23,26 | 23,35 | 23,11 | 23,17 | 4.753.400 | | 2004-09-28 | 00:00:00 | 23,15 | 23,27 | 22,35 | 22,60 | 12.980.300 | | 2004-09-29 | 00:00:00 | 22,61 | 22,80 | 22,00 | 22,80 | 11.322.800 | | 2004-09-30 | 00:00:00 | 22,55 | 22,76 | 22,39 | 22,55 | 8.976.200 | | 2004-10-01 | 00:00:00 | 22,56 | 23,17 | 22,51 | 23,08 | 5.928.300 | | 2004-10-04 | 00:00:00 | 23,74 | 23,74 | 23,19 | 23,54 | 7.167.000 | | 2004-10-05 | 00:00:00 | 23,58 | 23,99 | 23,52 | 23,88 | 8.016.000 | | 2004-10-06 | 00:00:00 | 23,97 | 24,35 | 23,78 | 24,34 | 9.092.800 | | 2004-10-07 | 00:00:00 | 24,37 | 24,96 | 24,28 | 24,75 | 13.664.000 | | 2004-10-08 | 00:00:00 | 24,75 | 25,05 | 24,56 | 24,85 | 10.088.300 | | 2004-10-11 | 00:00:00 | 24,85 | 25,01 | 24,78 | 24,90 | 5.452.500 | | 2004-10-12 | 00:00:00 | 24,65 | 24,86 | 24,58 | 24,84 | 9.378.700 | | 2004-10-13 | 00:00:00 | 24,83 | 25,10 | 24,83 | 25,01 | 9.791.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
