(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-12-13 | 00:00:00 | 30,31 | 30,69 | 29,62 | 29,75 | 5.047.500 | | 2000-12-14 | 00:00:00 | 29,75 | 29,87 | 28,62 | 29,00 | 7.020.900 | | 2000-12-15 | 00:00:00 | 29,00 | 29,75 | 28,25 | 29,37 | 9.132.700 | | 2000-12-18 | 00:00:00 | 29,37 | 29,94 | 28,81 | 29,31 | 5.071.900 | | 2000-12-19 | 00:00:00 | 29,31 | 29,62 | 29,06 | 29,12 | 5.859.500 | | 2000-12-20 | 00:00:00 | 27,75 | 27,75 | 26,81 | 27,06 | 9.013.300 | | 2000-12-21 | 00:00:00 | 27,06 | 27,69 | 26,50 | 27,69 | 6.340.900 | | 2000-12-22 | 00:00:00 | 27,44 | 27,44 | 26,00 | 26,44 | 7.651.100 | | 2000-12-26 | 00:00:00 | 26,75 | 27,12 | 26,75 | 26,94 | 4.820.800 | | 2000-12-27 | 00:00:00 | 26,94 | 28,56 | 26,94 | 28,31 | 8.473.800 | | 2000-12-28 | 00:00:00 | 28,31 | 28,87 | 27,62 | 28,75 | 4.650.200 | | 2000-12-29 | 00:00:00 | 28,75 | 29,12 | 28,44 | 28,94 | 4.568.400 | | 2001-01-02 | 00:00:00 | 28,44 | 28,44 | 27,62 | 27,94 | 6.460.800 | | 2001-01-03 | 00:00:00 | 28,00 | 31,37 | 28,00 | 31,06 | 10.140.300 | | 2001-01-04 | 00:00:00 | 31,06 | 33,44 | 30,87 | 31,94 | 10.363.300 | | 2001-01-05 | 00:00:00 | 31,94 | 32,63 | 31,31 | 31,50 | 6.415.200 | | 2001-01-08 | 00:00:00 | 31,50 | 31,56 | 29,56 | 30,12 | 5.003.400 | | 2001-01-09 | 00:00:00 | 30,12 | 31,00 | 29,87 | 30,12 | 4.706.900 | | 2001-01-10 | 00:00:00 | 30,12 | 30,56 | 29,87 | 30,37 | 3.320.300 | | 2001-01-11 | 00:00:00 | 30,37 | 31,37 | 29,31 | 29,50 | 5.884.400 | | 2001-01-12 | 00:00:00 | 29,75 | 31,87 | 29,75 | 31,56 | 8.240.000 | | 2001-01-16 | 00:00:00 | 31,81 | 33,25 | 31,81 | 33,06 | 6.420.800 | | 2001-01-17 | 00:00:00 | 33,06 | 34,00 | 32,56 | 33,38 | 6.259.700 | | 2001-01-18 | 00:00:00 | 33,38 | 33,44 | 32,06 | 33,13 | 4.768.000 | | 2001-01-19 | 00:00:00 | 33,13 | 33,44 | 32,38 | 32,69 | 5.014.400 | | 2001-01-22 | 00:00:00 | 31,31 | 31,31 | 30,50 | 31,12 | 6.148.100 | | 2001-01-23 | 00:00:00 | 31,12 | 31,25 | 29,87 | 30,00 | 8.073.800 | | 2001-01-24 | 00:00:00 | 30,00 | 31,06 | 29,87 | 30,50 | 8.254.700 | | 2001-01-25 | 00:00:00 | 30,50 | 30,75 | 30,00 | 30,06 | 5.791.100 | | 2001-01-26 | 00:00:00 | 29,94 | 29,94 | 29,31 | 29,81 | 8.963.600 | | 2001-01-29 | 00:00:00 | 29,57 | 31,00 | 29,57 | 30,82 | 5.144.500 | | 2001-01-30 | 00:00:00 | 30,82 | 31,30 | 29,95 | 30,90 | 4.767.100 | | 2001-01-31 | 00:00:00 | 30,90 | 30,92 | 30,33 | 30,45 | 5.046.500 | | 2001-02-01 | 00:00:00 | 30,45 | 31,70 | 30,26 | 31,50 | 5.815.300 | | 2001-02-02 | 00:00:00 | 31,25 | 31,25 | 30,55 | 30,75 | 5.229.000 | | 2001-02-05 | 00:00:00 | 30,75 | 30,80 | 29,81 | 30,43 | 5.972.100 | | 2001-02-06 | 00:00:00 | 31,00 | 32,10 | 31,00 | 31,61 | 9.137.200 | | 2001-02-07 | 00:00:00 | 31,61 | 32,85 | 31,00 | 31,00 | 8.069.800 | | 2001-02-08 | 00:00:00 | 31,08 | 32,50 | 31,08 | 32,13 | 7.039.200 | | 2001-02-09 | 00:00:00 | 32,13 | 32,13 | 31,25 | 31,95 | 4.904.200 | | 2001-02-12 | 00:00:00 | 31,95 | 32,98 | 31,87 | 32,51 | 5.335.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
