(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 | | 2005-06-02 | 00:00:00 | 27,58 | 27,60 | 27,39 | 27,44 | 5.351.800 | | 2005-06-03 | 00:00:00 | 27,35 | 27,44 | 27,25 | 27,32 | 5.436.200 | | 2005-06-06 | 00:00:00 | 27,27 | 27,46 | 27,06 | 27,08 | 6.538.700 | | 2005-06-07 | 00:00:00 | 27,15 | 27,50 | 27,15 | 27,29 | 7.114.800 | | 2005-06-08 | 00:00:00 | 27,40 | 27,62 | 27,36 | 27,41 | 5.836.300 | | 2005-06-09 | 00:00:00 | 27,35 | 27,66 | 27,33 | 27,55 | 4.916.000 | | 2005-06-10 | 00:00:00 | 27,55 | 27,71 | 27,33 | 27,52 | 6.059.300 | | 2005-06-13 | 00:00:00 | 27,40 | 27,88 | 27,30 | 27,76 | 5.890.600 | | 2005-06-14 | 00:00:00 | 27,85 | 27,99 | 27,60 | 27,64 | 6.814.700 | | 2005-06-15 | 00:00:00 | 27,80 | 27,80 | 26,98 | 27,04 | 10.348.900 | | 2005-06-16 | 00:00:00 | 27,07 | 27,20 | 26,77 | 26,78 | 6.782.200 | | 2005-06-17 | 00:00:00 | 27,18 | 27,18 | 26,60 | 26,70 | 9.472.800 | | 2005-06-20 | 00:00:00 | 26,53 | 26,70 | 26,41 | 26,59 | 5.452.700 | | 2005-06-21 | 00:00:00 | 26,68 | 26,89 | 26,57 | 26,73 | 3.836.200 | | 2005-06-22 | 00:00:00 | 26,90 | 27,00 | 26,60 | 26,69 | 4.576.200 | | 2005-06-23 | 00:00:00 | 26,67 | 26,80 | 26,25 | 26,27 | 4.348.000 | | 2005-06-24 | 00:00:00 | 26,01 | 26,29 | 25,68 | 26,04 | 6.151.800 | | 2005-06-27 | 00:00:00 | 26,04 | 26,15 | 25,47 | 25,63 | 6.824.200 | | 2005-06-28 | 00:00:00 | 25,76 | 26,05 | 25,70 | 25,86 | 6.241.300 | | 2005-06-29 | 00:00:00 | 25,76 | 25,84 | 25,37 | 25,43 | 7.970.400 | | 2005-06-30 | 00:00:00 | 25,68 | 25,75 | 25,12 | 25,18 | 7.635.100 | | 2005-07-01 | 00:00:00 | 25,22 | 25,49 | 24,96 | 25,09 | 5.174.000 | | 2005-07-05 | 00:00:00 | 25,08 | 25,25 | 24,87 | 25,04 | 5.620.400 | | 2005-07-06 | 00:00:00 | 24,93 | 25,06 | 24,75 | 24,79 | 7.262.600 | | 2005-07-07 | 00:00:00 | 24,47 | 24,66 | 24,35 | 24,45 | 10.268.700 | | 2005-07-08 | 00:00:00 | 24,41 | 25,26 | 24,38 | 25,00 | 10.306.200 | | 2005-07-11 | 00:00:00 | 25,35 | 25,47 | 25,03 | 25,18 | 8.776.600 | | 2005-07-12 | 00:00:00 | 25,25 | 25,72 | 25,05 | 25,41 | 10.137.100 | | 2005-07-13 | 00:00:00 | 25,59 | 25,88 | 25,40 | 25,71 | 7.497.200 | | 2005-07-14 | 00:00:00 | 25,92 | 26,50 | 25,85 | 26,33 | 12.427.700 | | 2005-07-15 | 00:00:00 | 26,40 | 26,47 | 26,25 | 26,38 | 7.610.100 | | 2005-07-18 | 00:00:00 | 26,33 | 26,45 | 26,01 | 26,05 | 7.186.400 | | 2005-07-19 | 00:00:00 | 26,02 | 26,13 | 25,61 | 25,76 | 8.569.300 | | 2005-07-20 | 00:00:00 | 25,77 | 25,87 | 25,56 | 25,83 | 6.070.500 | | 2005-07-21 | 00:00:00 | 25,85 | 25,85 | 25,50 | 25,56 | 5.449.700 | | 2005-07-22 | 00:00:00 | 25,53 | 25,86 | 25,51 | 25,83 | 4.438.600 | | 2005-07-25 | 00:00:00 | 25,83 | 25,93 | 25,59 | 25,64 | 3.745.700 | | 2005-07-26 | 00:00:00 | 25,72 | 26,15 | 25,66 | 25,88 | 5.922.000 | | 2005-07-27 | 00:00:00 | 26,19 | 26,19 | 25,61 | 25,83 | 5.621.000 | | 2005-07-28 | 00:00:00 | 25,70 | 26,11 | 25,70 | 25,95 | 4.273.100 | | 2005-07-29 | 00:00:00 | 25,89 | 25,98 | 25,63 | 25,64 | 3.758.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
