(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 2024-06-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 29,97 | 30,45 | 29,87 | 30,35 | 14.202.200 | | 2006-05-17 | 00:00:00 | 30,28 | 30,30 | 29,65 | 29,76 | 15.244.000 | | 2006-05-18 | 00:00:00 | 29,76 | 29,93 | 29,18 | 29,60 | 13.637.500 | | 2006-05-19 | 00:00:00 | 29,70 | 30,40 | 29,63 | 30,15 | 13.920.900 | | 2006-05-22 | 00:00:00 | 30,10 | 30,32 | 29,85 | 30,00 | 11.973.800 | | 2006-05-23 | 00:00:00 | 30,10 | 30,45 | 29,95 | 30,23 | 10.380.300 | | 2006-05-24 | 00:00:00 | 30,31 | 30,35 | 29,98 | 30,14 | 12.481.000 | | 2006-05-25 | 00:00:00 | 30,30 | 30,33 | 30,01 | 30,15 | 8.319.100 | | 2006-05-26 | 00:00:00 | 30,33 | 30,53 | 30,25 | 30,51 | 7.492.900 | | 2006-05-30 | 00:00:00 | 30,46 | 30,47 | 30,16 | 30,20 | 8.196.800 | | 2006-05-31 | 00:00:00 | 30,35 | 30,51 | 30,13 | 30,50 | 14.287.600 | | 2006-06-01 | 00:00:00 | 30,50 | 30,72 | 30,42 | 30,62 | 10.074.500 | | 2006-06-02 | 00:00:00 | 30,61 | 30,69 | 30,45 | 30,62 | 8.661.600 | | 2006-06-05 | 00:00:00 | 30,62 | 30,99 | 30,45 | 30,74 | 10.021.100 | | 2006-06-06 | 00:00:00 | 30,89 | 30,98 | 30,38 | 30,53 | 16.301.400 | | 2006-06-07 | 00:00:00 | 30,53 | 31,03 | 30,42 | 30,65 | 13.495.700 | | 2006-06-08 | 00:00:00 | 30,45 | 30,48 | 29,70 | 29,87 | 20.619.600 | | 2006-06-09 | 00:00:00 | 29,92 | 30,00 | 29,25 | 29,33 | 15.045.100 | | 2006-06-12 | 00:00:00 | 28,40 | 29,01 | 28,30 | 28,90 | 18.754.900 | | 2006-06-13 | 00:00:00 | 28,52 | 28,73 | 28,22 | 28,28 | 13.550.600 | | 2006-06-14 | 00:00:00 | 28,00 | 28,80 | 27,95 | 28,69 | 14.872.100 | | 2006-06-15 | 00:00:00 | 28,64 | 29,25 | 28,50 | 29,19 | 11.798.900 | | 2006-06-16 | 00:00:00 | 29,39 | 29,54 | 29,05 | 29,45 | 12.550.300 | | 2006-06-19 | 00:00:00 | 29,43 | 29,45 | 29,00 | 29,07 | 12.251.500 | | 2006-06-20 | 00:00:00 | 29,02 | 29,34 | 28,91 | 29,23 | 13.625.100 | | 2006-06-21 | 00:00:00 | 29,17 | 29,75 | 29,04 | 29,13 | 11.568.500 | | 2006-06-22 | 00:00:00 | 29,13 | 29,51 | 29,07 | 29,28 | 9.421.800 | | 2006-06-23 | 00:00:00 | 29,20 | 29,28 | 28,86 | 29,12 | 8.631.900 | | 2006-06-26 | 00:00:00 | 29,07 | 29,75 | 29,06 | 29,67 | 9.399.800 | | 2006-06-27 | 00:00:00 | 29,58 | 29,65 | 29,32 | 29,41 | 8.894.400 | | 2006-06-28 | 00:00:00 | 29,41 | 29,64 | 29,24 | 29,38 | 8.284.900 | | 2006-06-29 | 00:00:00 | 29,58 | 30,07 | 29,49 | 29,88 | 11.089.100 | | 2006-06-30 | 00:00:00 | 29,88 | 30,17 | 29,82 | 30,00 | 12.391.000 | | 2006-07-03 | 00:00:00 | 30,19 | 30,31 | 29,96 | 30,02 | 5.795.900 | | 2006-07-05 | 00:00:00 | 29,82 | 30,45 | 29,70 | 30,07 | 11.188.700 | | 2006-07-06 | 00:00:00 | 30,06 | 30,45 | 29,94 | 30,04 | 10.770.600 | | 2006-07-07 | 00:00:00 | 29,90 | 30,08 | 29,67 | 29,83 | 9.349.400 | | 2006-07-10 | 00:00:00 | 30,15 | 30,34 | 29,85 | 29,92 | 11.717.900 | | 2006-07-11 | 00:00:00 | 29,90 | 30,27 | 29,83 | 30,25 | 10.012.200 | | 2006-07-12 | 00:00:00 | 30,25 | 30,30 | 29,81 | 29,91 | 8.415.000 | | 2006-07-13 | 00:00:00 | 29,30 | 29,33 | 28,45 | 28,70 | 17.643.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
