(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 37,88 | 37,88 | 34,25 | 35,44 | 8.277.300 | | 2000-10-18 | 00:00:00 | 35,44 | 35,94 | 33,50 | 35,50 | 9.348.800 | | 2000-10-19 | 00:00:00 | 35,50 | 36,00 | 34,44 | 34,94 | 5.480.900 | | 2000-10-20 | 00:00:00 | 34,94 | 37,19 | 34,31 | 36,38 | 5.980.900 | | 2000-10-23 | 00:00:00 | 36,38 | 36,69 | 35,75 | 36,19 | 3.561.100 | | 2000-10-24 | 00:00:00 | 36,19 | 36,81 | 35,56 | 36,19 | 4.086.600 | | 2000-10-25 | 00:00:00 | 35,69 | 35,69 | 34,31 | 34,81 | 3.697.300 | | 2000-10-26 | 00:00:00 | 34,81 | 35,50 | 34,56 | 35,13 | 5.424.500 | | 2000-10-27 | 00:00:00 | 34,81 | 34,81 | 33,88 | 34,31 | 4.507.800 | | 2000-10-30 | 00:00:00 | 34,31 | 36,31 | 33,81 | 34,88 | 4.261.400 | | 2000-10-31 | 00:00:00 | 34,88 | 35,88 | 34,06 | 35,81 | 5.221.600 | | 2000-11-01 | 00:00:00 | 35,81 | 37,00 | 34,81 | 36,63 | 5.070.300 | | 2000-11-02 | 00:00:00 | 36,63 | 37,63 | 36,63 | 37,31 | 4.350.800 | | 2000-11-03 | 00:00:00 | 37,31 | 38,25 | 37,00 | 38,06 | 4.364.400 | | 2000-11-06 | 00:00:00 | 38,06 | 38,13 | 37,00 | 37,31 | 2.895.500 | | 2000-11-07 | 00:00:00 | 37,19 | 37,19 | 36,50 | 37,13 | 2.582.500 | | 2000-11-08 | 00:00:00 | 37,13 | 38,00 | 36,81 | 36,88 | 3.822.200 | | 2000-11-09 | 00:00:00 | 33,50 | 33,50 | 30,81 | 31,12 | 25.450.900 | | 2000-11-10 | 00:00:00 | 31,19 | 32,19 | 31,19 | 31,69 | 13.285.500 | | 2000-11-13 | 00:00:00 | 31,31 | 31,31 | 30,00 | 30,44 | 11.701.700 | | 2000-11-14 | 00:00:00 | 30,62 | 31,75 | 30,62 | 30,94 | 6.913.800 | | 2000-11-15 | 00:00:00 | 31,12 | 32,50 | 31,12 | 31,81 | 6.013.900 | | 2000-11-16 | 00:00:00 | 31,81 | 32,13 | 30,37 | 30,87 | 4.070.300 | | 2000-11-17 | 00:00:00 | 30,87 | 31,19 | 29,69 | 30,19 | 6.159.500 | | 2000-11-20 | 00:00:00 | 30,19 | 30,50 | 29,56 | 29,87 | 4.854.500 | | 2000-11-21 | 00:00:00 | 29,50 | 29,50 | 28,56 | 29,37 | 5.857.500 | | 2000-11-22 | 00:00:00 | 29,31 | 29,31 | 28,50 | 29,06 | 4.910.500 | | 2000-11-24 | 00:00:00 | 29,06 | 29,94 | 28,56 | 29,75 | 3.117.000 | | 2000-11-27 | 00:00:00 | 29,75 | 30,56 | 29,62 | 29,94 | 4.871.400 | | 2000-11-28 | 00:00:00 | 29,94 | 30,44 | 29,56 | 29,87 | 4.901.600 | | 2000-11-29 | 00:00:00 | 29,87 | 29,87 | 28,37 | 28,81 | 5.032.500 | | 2000-11-30 | 00:00:00 | 28,81 | 29,19 | 27,87 | 28,94 | 5.884.700 | | 2000-12-01 | 00:00:00 | 29,12 | 30,75 | 29,12 | 30,00 | 5.507.300 | | 2000-12-04 | 00:00:00 | 29,87 | 29,87 | 29,19 | 29,44 | 4.099.200 | | 2000-12-05 | 00:00:00 | 29,44 | 31,12 | 29,06 | 30,69 | 4.994.500 | | 2000-12-06 | 00:00:00 | 31,12 | 32,00 | 31,12 | 31,44 | 5.242.700 | | 2000-12-07 | 00:00:00 | 31,44 | 31,44 | 30,06 | 30,62 | 4.083.000 | | 2000-12-08 | 00:00:00 | 30,62 | 31,31 | 30,44 | 30,94 | 2.861.300 | | 2000-12-11 | 00:00:00 | 30,94 | 31,06 | 30,25 | 30,37 | 3.197.200 | | 2000-12-12 | 00:00:00 | 30,37 | 30,56 | 29,75 | 30,31 | 5.774.200 | | 2000-12-13 | 00:00:00 | 30,31 | 30,69 | 29,62 | 29,75 | 5.047.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
