(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 | | 2004-10-13 | 00:00:00 | 24,83 | 25,10 | 24,83 | 25,01 | 9.791.900 | | 2004-10-14 | 00:00:00 | 25,01 | 25,03 | 24,67 | 24,85 | 8.782.700 | | 2004-10-15 | 00:00:00 | 24,82 | 25,01 | 24,60 | 24,91 | 8.656.600 | | 2004-10-18 | 00:00:00 | 25,00 | 25,15 | 24,98 | 25,08 | 6.513.700 | | 2004-10-19 | 00:00:00 | 25,05 | 25,11 | 24,81 | 24,89 | 6.223.100 | | 2004-10-20 | 00:00:00 | 24,78 | 24,90 | 24,63 | 24,74 | 5.511.100 | | 2004-10-21 | 00:00:00 | 24,72 | 25,30 | 24,50 | 25,30 | 7.853.700 | | 2004-10-22 | 00:00:00 | 25,10 | 25,13 | 24,55 | 24,62 | 5.752.800 | | 2004-10-25 | 00:00:00 | 24,41 | 24,60 | 24,27 | 24,59 | 5.721.200 | | 2004-10-26 | 00:00:00 | 24,50 | 24,93 | 24,36 | 24,87 | 5.898.500 | | 2004-10-27 | 00:00:00 | 24,76 | 24,98 | 24,50 | 24,97 | 5.200.500 | | 2004-10-28 | 00:00:00 | 24,97 | 25,20 | 24,78 | 25,12 | 4.898.100 | | 2004-10-29 | 00:00:00 | 25,00 | 25,26 | 24,90 | 25,22 | 6.277.000 | | 2004-11-01 | 00:00:00 | 25,13 | 25,42 | 24,79 | 25,23 | 5.299.900 | | 2004-11-02 | 00:00:00 | 24,97 | 25,86 | 24,97 | 25,46 | 8.331.700 | | 2004-11-03 | 00:00:00 | 25,90 | 25,93 | 25,46 | 25,64 | 5.950.700 | | 2004-11-04 | 00:00:00 | 25,73 | 26,39 | 25,68 | 26,32 | 6.784.700 | | 2004-11-05 | 00:00:00 | 26,32 | 26,67 | 26,15 | 26,43 | 7.204.200 | | 2004-11-08 | 00:00:00 | 26,15 | 26,30 | 25,96 | 26,04 | 5.497.000 | | 2004-11-09 | 00:00:00 | 26,00 | 26,49 | 26,00 | 26,27 | 5.793.600 | | 2004-11-10 | 00:00:00 | 26,40 | 26,86 | 26,36 | 26,66 | 7.832.300 | | 2004-11-11 | 00:00:00 | 26,80 | 26,80 | 26,35 | 26,59 | 6.533.700 | | 2004-11-12 | 00:00:00 | 26,55 | 26,96 | 26,47 | 26,80 | 5.106.500 | | 2004-11-15 | 00:00:00 | 26,86 | 26,97 | 26,63 | 26,73 | 4.905.100 | | 2004-11-16 | 00:00:00 | 26,55 | 26,76 | 26,42 | 26,53 | 5.893.900 | | 2004-11-17 | 00:00:00 | 26,55 | 26,88 | 26,47 | 26,56 | 6.141.000 | | 2004-11-18 | 00:00:00 | 26,47 | 26,69 | 26,32 | 26,37 | 5.984.300 | | 2004-11-19 | 00:00:00 | 26,90 | 27,08 | 26,50 | 26,66 | 9.172.600 | | 2004-11-22 | 00:00:00 | 26,68 | 27,22 | 26,50 | 27,19 | 6.604.700 | | 2004-11-23 | 00:00:00 | 27,20 | 27,37 | 27,11 | 27,32 | 6.086.900 | | 2004-11-24 | 00:00:00 | 27,40 | 27,45 | 27,21 | 27,34 | 3.350.400 | | 2004-11-26 | 00:00:00 | 27,23 | 27,34 | 26,90 | 27,12 | 1.467.400 | | 2004-11-29 | 00:00:00 | 27,34 | 27,44 | 26,70 | 27,06 | 5.587.900 | | 2004-11-30 | 00:00:00 | 26,98 | 27,25 | 26,88 | 26,88 | 4.903.400 | | 2004-12-01 | 00:00:00 | 26,97 | 27,78 | 26,96 | 27,68 | 7.880.300 | | 2004-12-02 | 00:00:00 | 27,68 | 27,99 | 27,61 | 27,62 | 5.841.400 | | 2004-12-03 | 00:00:00 | 27,52 | 27,75 | 27,28 | 27,37 | 5.511.700 | | 2004-12-06 | 00:00:00 | 27,37 | 27,50 | 27,20 | 27,32 | 3.846.300 | | 2004-12-07 | 00:00:00 | 27,24 | 27,48 | 26,99 | 27,10 | 5.888.900 | | 2004-12-08 | 00:00:00 | 27,07 | 27,20 | 26,68 | 27,20 | 6.196.900 | | 2004-12-09 | 00:00:00 | 27,20 | 27,64 | 27,15 | 27,62 | 7.343.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
