(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 2024-05-17 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 29,42 | 29,90 | 29,26 | 29,88 | 9.271.600 | | 2005-02-08 | 00:00:00 | 29,88 | 29,99 | 29,62 | 29,84 | 5.937.900 | | 2005-02-09 | 00:00:00 | 29,75 | 29,83 | 29,35 | 29,35 | 6.533.100 | | 2005-02-10 | 00:00:00 | 29,53 | 29,57 | 29,22 | 29,35 | 5.401.500 | | 2005-02-11 | 00:00:00 | 29,24 | 29,54 | 28,98 | 29,34 | 6.015.200 | | 2005-02-14 | 00:00:00 | 29,24 | 29,44 | 29,00 | 29,39 | 5.077.200 | | 2005-02-15 | 00:00:00 | 29,31 | 29,58 | 29,24 | 29,58 | 5.025.600 | | 2005-02-16 | 00:00:00 | 29,50 | 29,50 | 29,27 | 29,33 | 4.075.300 | | 2005-02-17 | 00:00:00 | 29,24 | 29,47 | 29,15 | 29,35 | 4.759.400 | | 2005-02-18 | 00:00:00 | 29,36 | 29,37 | 29,06 | 29,06 | 5.124.300 | | 2005-02-22 | 00:00:00 | 28,84 | 29,00 | 28,42 | 28,43 | 7.468.900 | | 2005-02-23 | 00:00:00 | 28,43 | 28,84 | 28,10 | 28,65 | 5.963.500 | | 2005-02-24 | 00:00:00 | 28,54 | 28,77 | 28,09 | 28,15 | 8.438.300 | | 2005-02-25 | 00:00:00 | 28,10 | 28,50 | 27,51 | 27,89 | 10.067.400 | | 2005-02-28 | 00:00:00 | 27,74 | 27,94 | 27,60 | 27,94 | 6.507.100 | | 2005-03-01 | 00:00:00 | 27,97 | 28,51 | 27,90 | 28,48 | 7.472.700 | | 2005-03-02 | 00:00:00 | 28,40 | 28,85 | 28,30 | 28,69 | 4.631.100 | | 2005-03-03 | 00:00:00 | 28,69 | 28,77 | 28,41 | 28,57 | 6.836.500 | | 2005-03-04 | 00:00:00 | 28,75 | 28,97 | 28,61 | 28,88 | 6.052.900 | | 2005-03-07 | 00:00:00 | 28,87 | 29,00 | 28,75 | 28,96 | 4.056.400 | | 2005-03-08 | 00:00:00 | 28,75 | 28,76 | 28,43 | 28,53 | 6.346.600 | | 2005-03-09 | 00:00:00 | 28,38 | 28,52 | 27,69 | 27,98 | 9.170.800 | | 2005-03-10 | 00:00:00 | 27,88 | 28,21 | 27,81 | 28,00 | 4.910.900 | | 2005-03-11 | 00:00:00 | 28,12 | 28,21 | 27,47 | 27,59 | 6.875.100 | | 2005-03-14 | 00:00:00 | 28,00 | 28,10 | 27,63 | 28,02 | 7.877.000 | | 2005-03-15 | 00:00:00 | 28,30 | 28,97 | 28,30 | 28,60 | 10.716.800 | | 2005-03-16 | 00:00:00 | 28,45 | 28,92 | 28,40 | 28,65 | 9.724.800 | | 2005-03-17 | 00:00:00 | 28,85 | 28,89 | 28,32 | 28,37 | 6.391.300 | | 2005-03-18 | 00:00:00 | 28,44 | 28,44 | 27,82 | 28,09 | 11.587.800 | | 2005-03-21 | 00:00:00 | 28,22 | 28,39 | 27,90 | 28,18 | 4.363.500 | | 2005-03-22 | 00:00:00 | 28,08 | 28,41 | 27,78 | 27,78 | 5.067.400 | | 2005-03-23 | 00:00:00 | 27,91 | 28,03 | 27,73 | 27,78 | 5.188.800 | | 2005-03-24 | 00:00:00 | 27,80 | 28,15 | 27,75 | 27,75 | 4.776.000 | | 2005-03-28 | 00:00:00 | 27,93 | 28,42 | 27,91 | 28,17 | 5.121.100 | | 2005-03-29 | 00:00:00 | 28,10 | 28,25 | 27,80 | 27,90 | 6.159.900 | | 2005-03-30 | 00:00:00 | 28,00 | 28,45 | 27,97 | 28,35 | 4.857.300 | | 2005-03-31 | 00:00:00 | 28,40 | 28,85 | 28,25 | 28,73 | 6.356.600 | | 2005-04-01 | 00:00:00 | 28,79 | 28,89 | 28,51 | 28,58 | 5.189.700 | | 2005-04-04 | 00:00:00 | 28,65 | 28,67 | 28,32 | 28,43 | 4.609.900 | | 2005-04-05 | 00:00:00 | 28,37 | 28,66 | 28,31 | 28,54 | 4.413.500 | | 2005-04-06 | 00:00:00 | 28,65 | 28,67 | 28,34 | 28,41 | 3.707.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
