(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 | | 2005-04-06 | 00:00:00 | 28,65 | 28,67 | 28,34 | 28,41 | 3.707.800 | | 2005-04-07 | 00:00:00 | 28,41 | 28,71 | 28,35 | 28,70 | 4.715.200 | | 2005-04-08 | 00:00:00 | 28,64 | 29,00 | 28,30 | 28,40 | 4.488.000 | | 2005-04-11 | 00:00:00 | 28,39 | 28,46 | 28,05 | 28,13 | 4.356.300 | | 2005-04-12 | 00:00:00 | 28,10 | 28,21 | 27,72 | 28,14 | 6.098.200 | | 2005-04-13 | 00:00:00 | 28,03 | 28,30 | 27,70 | 27,70 | 4.321.500 | | 2005-04-14 | 00:00:00 | 27,64 | 27,88 | 27,52 | 27,63 | 5.555.200 | | 2005-04-15 | 00:00:00 | 27,56 | 27,75 | 27,33 | 27,37 | 7.504.500 | | 2005-04-18 | 00:00:00 | 27,00 | 27,30 | 26,94 | 26,94 | 5.973.600 | | 2005-04-19 | 00:00:00 | 26,85 | 27,29 | 26,85 | 27,15 | 6.067.900 | | 2005-04-20 | 00:00:00 | 26,95 | 27,23 | 26,60 | 26,62 | 5.296.000 | | 2005-04-21 | 00:00:00 | 26,81 | 27,75 | 26,71 | 27,67 | 7.123.100 | | 2005-04-22 | 00:00:00 | 27,60 | 27,71 | 26,94 | 27,30 | 4.895.700 | | 2005-04-25 | 00:00:00 | 27,34 | 27,42 | 27,05 | 27,20 | 4.302.800 | | 2005-04-26 | 00:00:00 | 27,11 | 27,12 | 26,80 | 26,80 | 5.729.200 | | 2005-04-27 | 00:00:00 | 26,70 | 26,90 | 26,51 | 26,84 | 5.436.700 | | 2005-04-28 | 00:00:00 | 26,60 | 26,69 | 25,82 | 25,90 | 9.813.800 | | 2005-04-29 | 00:00:00 | 26,05 | 26,40 | 25,71 | 26,40 | 8.258.300 | | 2005-05-02 | 00:00:00 | 26,57 | 26,72 | 26,11 | 26,33 | 6.402.600 | | 2005-05-03 | 00:00:00 | 26,33 | 26,45 | 26,02 | 26,25 | 6.978.000 | | 2005-05-04 | 00:00:00 | 26,25 | 26,82 | 26,18 | 26,79 | 5.148.800 | | 2005-05-05 | 00:00:00 | 26,70 | 26,96 | 26,63 | 26,71 | 4.377.700 | | 2005-05-06 | 00:00:00 | 26,95 | 27,15 | 26,81 | 26,89 | 5.731.700 | | 2005-05-09 | 00:00:00 | 26,95 | 27,18 | 26,95 | 27,06 | 5.877.500 | | 2005-05-10 | 00:00:00 | 26,90 | 27,07 | 26,68 | 26,95 | 5.296.400 | | 2005-05-11 | 00:00:00 | 26,98 | 27,78 | 26,25 | 26,67 | 10.673.200 | | 2005-05-12 | 00:00:00 | 26,95 | 27,09 | 26,62 | 26,75 | 7.732.600 | | 2005-05-13 | 00:00:00 | 26,91 | 27,10 | 26,76 | 27,00 | 7.081.200 | | 2005-05-16 | 00:00:00 | 27,05 | 27,17 | 26,93 | 27,07 | 6.022.400 | | 2005-05-17 | 00:00:00 | 26,95 | 27,40 | 26,91 | 27,28 | 6.222.600 | | 2005-05-18 | 00:00:00 | 27,44 | 27,60 | 27,16 | 27,50 | 7.373.100 | | 2005-05-19 | 00:00:00 | 27,69 | 28,02 | 27,65 | 27,94 | 6.571.300 | | 2005-05-20 | 00:00:00 | 28,00 | 28,00 | 27,80 | 27,83 | 6.074.000 | | 2005-05-23 | 00:00:00 | 27,77 | 27,83 | 27,53 | 27,55 | 8.299.100 | | 2005-05-24 | 00:00:00 | 27,45 | 27,74 | 27,42 | 27,66 | 5.968.700 | | 2005-05-25 | 00:00:00 | 27,41 | 27,75 | 27,30 | 27,65 | 6.725.800 | | 2005-05-26 | 00:00:00 | 27,80 | 27,93 | 27,74 | 27,80 | 5.041.300 | | 2005-05-27 | 00:00:00 | 27,76 | 28,00 | 27,73 | 27,88 | 3.770.400 | | 2005-05-31 | 00:00:00 | 27,68 | 27,72 | 27,42 | 27,44 | 6.143.200 | | 2005-06-01 | 00:00:00 | 27,51 | 27,81 | 27,36 | 27,58 | 5.802.400 | | 2005-06-02 | 00:00:00 | 27,58 | 27,60 | 27,39 | 27,44 | 5.351.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
