(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 | | 2006-03-20 | 00:00:00 | 28,68 | 28,81 | 28,52 | 28,64 | 6.268.700 | | 2006-03-21 | 00:00:00 | 28,57 | 28,63 | 28,04 | 28,10 | 7.682.500 | | 2006-03-22 | 00:00:00 | 28,11 | 28,20 | 27,75 | 27,79 | 13.030.400 | | 2006-03-23 | 00:00:00 | 27,90 | 27,90 | 27,41 | 27,52 | 12.481.700 | | 2006-03-24 | 00:00:00 | 27,49 | 27,68 | 27,35 | 27,45 | 6.916.900 | | 2006-03-27 | 00:00:00 | 27,40 | 27,54 | 27,30 | 27,34 | 8.328.300 | | 2006-03-28 | 00:00:00 | 27,41 | 27,44 | 27,06 | 27,09 | 12.831.700 | | 2006-03-29 | 00:00:00 | 27,22 | 28,12 | 27,16 | 27,86 | 12.855.400 | | 2006-03-30 | 00:00:00 | 27,68 | 28,09 | 27,65 | 27,87 | 7.344.900 | | 2006-03-31 | 00:00:00 | 27,85 | 28,05 | 27,69 | 27,89 | 7.905.800 | | 2006-04-03 | 00:00:00 | 27,87 | 28,07 | 27,81 | 27,94 | 7.027.900 | | 2006-04-04 | 00:00:00 | 27,86 | 28,25 | 27,78 | 27,91 | 7.457.600 | | 2006-04-05 | 00:00:00 | 27,87 | 27,94 | 27,63 | 27,79 | 7.588.000 | | 2006-04-06 | 00:00:00 | 27,68 | 27,83 | 27,38 | 27,68 | 6.492.000 | | 2006-04-07 | 00:00:00 | 27,75 | 28,00 | 27,37 | 27,53 | 5.986.000 | | 2006-04-10 | 00:00:00 | 27,55 | 28,00 | 27,55 | 27,79 | 6.658.700 | | 2006-04-11 | 00:00:00 | 27,81 | 28,05 | 27,62 | 27,77 | 5.876.700 | | 2006-04-12 | 00:00:00 | 27,77 | 28,00 | 27,73 | 27,92 | 4.912.600 | | 2006-04-13 | 00:00:00 | 27,82 | 28,00 | 27,77 | 27,88 | 3.617.500 | | 2006-04-17 | 00:00:00 | 27,90 | 27,90 | 27,55 | 27,65 | 5.845.900 | | 2006-04-18 | 00:00:00 | 27,74 | 28,19 | 27,70 | 28,09 | 7.256.200 | | 2006-04-19 | 00:00:00 | 28,09 | 28,10 | 27,47 | 27,48 | 7.626.400 | | 2006-04-20 | 00:00:00 | 27,46 | 27,54 | 27,29 | 27,34 | 7.903.900 | | 2006-04-21 | 00:00:00 | 27,54 | 27,54 | 26,91 | 27,02 | 7.633.300 | | 2006-04-24 | 00:00:00 | 26,81 | 27,34 | 26,75 | 27,27 | 6.813.600 | | 2006-04-25 | 00:00:00 | 27,43 | 27,54 | 26,87 | 27,00 | 8.047.500 | | 2006-04-26 | 00:00:00 | 27,00 | 27,44 | 26,98 | 27,20 | 6.531.100 | | 2006-04-27 | 00:00:00 | 27,00 | 27,85 | 27,00 | 27,76 | 9.581.700 | | 2006-04-28 | 00:00:00 | 27,71 | 28,15 | 27,65 | 27,96 | 11.570.700 | | 2006-05-01 | 00:00:00 | 28,01 | 28,18 | 27,63 | 27,67 | 8.275.200 | | 2006-05-02 | 00:00:00 | 27,90 | 28,03 | 27,78 | 27,89 | 6.806.100 | | 2006-05-03 | 00:00:00 | 27,95 | 28,16 | 27,89 | 28,11 | 8.443.800 | | 2006-05-04 | 00:00:00 | 28,16 | 28,43 | 28,16 | 28,40 | 7.803.700 | | 2006-05-05 | 00:00:00 | 28,50 | 29,15 | 28,50 | 29,09 | 52.024.200 | | 2006-05-08 | 00:00:00 | 29,30 | 29,32 | 28,61 | 28,77 | 27.584.700 | | 2006-05-09 | 00:00:00 | 28,85 | 29,60 | 28,78 | 29,58 | 18.203.000 | | 2006-05-10 | 00:00:00 | 29,80 | 30,19 | 29,58 | 30,11 | 21.111.500 | | 2006-05-11 | 00:00:00 | 29,85 | 29,94 | 29,52 | 29,80 | 14.468.200 | | 2006-05-12 | 00:00:00 | 29,80 | 29,98 | 29,61 | 29,90 | 12.792.400 | | 2006-05-15 | 00:00:00 | 29,75 | 30,00 | 29,72 | 29,99 | 10.997.600 | | 2006-05-16 | 00:00:00 | 29,97 | 30,45 | 29,87 | 30,35 | 14.202.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
