(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 | | 2005-09-26 | 00:00:00 | 23,40 | 23,44 | 23,13 | 23,26 | 7.225.000 | | 2005-09-27 | 00:00:00 | 23,30 | 23,49 | 23,10 | 23,36 | 8.686.400 | | 2005-09-28 | 00:00:00 | 23,34 | 23,57 | 23,22 | 23,37 | 8.356.200 | | 2005-09-29 | 00:00:00 | 23,37 | 24,00 | 23,28 | 23,96 | 11.536.600 | | 2005-09-30 | 00:00:00 | 24,04 | 24,35 | 24,02 | 24,13 | 8.086.500 | | 2005-10-03 | 00:00:00 | 24,13 | 24,22 | 23,96 | 24,01 | 5.784.100 | | 2005-10-04 | 00:00:00 | 24,62 | 25,00 | 24,06 | 24,56 | 15.504.000 | | 2005-10-05 | 00:00:00 | 24,40 | 24,57 | 24,22 | 24,23 | 8.970.600 | | 2005-10-06 | 00:00:00 | 24,25 | 24,60 | 23,92 | 24,09 | 9.839.600 | | 2005-10-07 | 00:00:00 | 24,10 | 24,19 | 24,02 | 24,10 | 5.734.100 | | 2005-10-10 | 00:00:00 | 24,04 | 24,12 | 23,84 | 23,88 | 6.709.000 | | 2005-10-11 | 00:00:00 | 23,82 | 24,09 | 23,70 | 23,77 | 8.346.100 | | 2005-10-12 | 00:00:00 | 23,75 | 23,96 | 23,20 | 23,34 | 12.503.800 | | 2005-10-13 | 00:00:00 | 23,15 | 23,46 | 23,08 | 23,43 | 8.352.400 | | 2005-10-14 | 00:00:00 | 23,41 | 23,54 | 23,20 | 23,39 | 6.453.200 | | 2005-10-17 | 00:00:00 | 23,24 | 23,55 | 23,13 | 23,49 | 7.226.000 | | 2005-10-18 | 00:00:00 | 23,49 | 23,54 | 23,19 | 23,39 | 9.195.700 | | 2005-10-19 | 00:00:00 | 23,22 | 23,48 | 22,90 | 23,44 | 8.533.400 | | 2005-10-20 | 00:00:00 | 23,33 | 23,44 | 22,89 | 22,96 | 7.620.200 | | 2005-10-21 | 00:00:00 | 23,10 | 23,39 | 22,90 | 22,98 | 8.762.400 | | 2005-10-24 | 00:00:00 | 22,98 | 23,35 | 22,97 | 23,30 | 8.311.500 | | 2005-10-25 | 00:00:00 | 23,17 | 23,61 | 23,15 | 23,52 | 8.678.200 | | 2005-10-26 | 00:00:00 | 23,55 | 23,85 | 23,49 | 23,58 | 6.842.500 | | 2005-10-27 | 00:00:00 | 23,76 | 23,80 | 23,35 | 23,42 | 6.179.600 | | 2005-10-28 | 00:00:00 | 23,53 | 24,00 | 23,50 | 23,82 | 8.684.600 | | 2005-10-31 | 00:00:00 | 24,00 | 24,50 | 23,98 | 24,37 | 10.245.700 | | 2005-11-01 | 00:00:00 | 24,28 | 24,81 | 24,28 | 24,66 | 11.847.500 | | 2005-11-02 | 00:00:00 | 24,60 | 24,87 | 24,56 | 24,82 | 7.354.800 | | 2005-11-03 | 00:00:00 | 24,98 | 25,00 | 24,63 | 24,90 | 9.443.600 | | 2005-11-04 | 00:00:00 | 25,00 | 25,05 | 24,59 | 24,81 | 6.801.200 | | 2005-11-07 | 00:00:00 | 25,00 | 25,20 | 24,87 | 25,16 | 7.797.200 | | 2005-11-08 | 00:00:00 | 25,17 | 25,26 | 25,07 | 25,16 | 7.429.100 | | 2005-11-09 | 00:00:00 | 25,16 | 25,54 | 25,16 | 25,42 | 8.649.600 | | 2005-11-10 | 00:00:00 | 25,40 | 25,80 | 25,39 | 25,71 | 7.486.900 | | 2005-11-11 | 00:00:00 | 25,71 | 26,00 | 25,63 | 25,86 | 8.173.400 | | 2005-11-14 | 00:00:00 | 25,80 | 26,19 | 25,75 | 26,01 | 10.396.500 | | 2005-11-15 | 00:00:00 | 25,93 | 26,11 | 25,70 | 26,06 | 10.761.800 | | 2005-11-16 | 00:00:00 | 26,02 | 26,16 | 25,61 | 25,85 | 8.833.800 | | 2005-11-17 | 00:00:00 | 25,74 | 26,10 | 25,70 | 25,99 | 9.734.000 | | 2005-11-18 | 00:00:00 | 25,50 | 25,68 | 25,02 | 25,20 | 20.373.900 | | 2005-11-21 | 00:00:00 | 25,05 | 25,17 | 24,76 | 25,05 | 9.259.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
