(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 | | 2001-02-12 | 00:00:00 | 31,95 | 32,98 | 31,87 | 32,51 | 5.335.000 | | 2001-02-13 | 00:00:00 | 32,51 | 32,90 | 31,30 | 31,50 | 6.078.500 | | 2001-02-14 | 00:00:00 | 31,50 | 31,91 | 30,75 | 31,15 | 5.403.800 | | 2001-02-15 | 00:00:00 | 31,25 | 32,50 | 31,25 | 32,41 | 4.664.000 | | 2001-02-16 | 00:00:00 | 32,41 | 32,97 | 31,25 | 32,01 | 4.680.000 | | 2001-02-20 | 00:00:00 | 32,01 | 32,10 | 31,13 | 31,15 | 4.841.800 | | 2001-02-21 | 00:00:00 | 31,15 | 32,00 | 31,10 | 31,51 | 3.806.500 | | 2001-02-22 | 00:00:00 | 31,51 | 31,70 | 30,60 | 31,00 | 5.930.100 | | 2001-02-23 | 00:00:00 | 31,00 | 31,02 | 29,60 | 30,30 | 5.696.700 | | 2001-02-26 | 00:00:00 | 30,30 | 31,40 | 29,90 | 31,40 | 4.296.000 | | 2001-02-27 | 00:00:00 | 31,12 | 31,12 | 30,11 | 30,75 | 3.935.100 | | 2001-02-28 | 00:00:00 | 30,75 | 31,24 | 30,26 | 30,95 | 3.609.400 | | 2001-03-01 | 00:00:00 | 30,95 | 31,00 | 29,92 | 30,34 | 6.256.200 | | 2001-03-02 | 00:00:00 | 30,20 | 30,20 | 28,68 | 29,99 | 6.629.600 | | 2001-03-05 | 00:00:00 | 29,99 | 30,00 | 29,30 | 29,53 | 4.265.100 | | 2001-03-06 | 00:00:00 | 29,53 | 29,90 | 29,10 | 29,73 | 7.275.300 | | 2001-03-07 | 00:00:00 | 29,90 | 30,40 | 29,90 | 29,98 | 6.064.700 | | 2001-03-08 | 00:00:00 | 29,98 | 30,37 | 29,75 | 29,85 | 4.908.500 | | 2001-03-09 | 00:00:00 | 29,85 | 30,17 | 29,40 | 29,72 | 3.545.100 | | 2001-03-12 | 00:00:00 | 29,39 | 29,39 | 27,00 | 27,51 | 7.120.500 | | 2001-03-13 | 00:00:00 | 27,51 | 28,18 | 26,92 | 28,02 | 8.451.400 | | 2001-03-14 | 00:00:00 | 28,02 | 28,05 | 26,30 | 27,09 | 5.933.500 | | 2001-03-15 | 00:00:00 | 27,09 | 28,12 | 27,00 | 28,00 | 5.189.100 | | 2001-03-16 | 00:00:00 | 27,99 | 27,99 | 27,06 | 27,52 | 8.129.700 | | 2001-03-19 | 00:00:00 | 27,52 | 28,20 | 27,31 | 28,01 | 3.816.300 | | 2001-03-20 | 00:00:00 | 28,01 | 28,23 | 26,64 | 26,91 | 4.295.600 | | 2001-03-21 | 00:00:00 | 26,91 | 27,90 | 26,47 | 27,38 | 7.395.100 | | 2001-03-22 | 00:00:00 | 27,38 | 27,50 | 26,06 | 26,97 | 8.994.300 | | 2001-03-23 | 00:00:00 | 26,97 | 27,99 | 26,55 | 27,82 | 7.411.100 | | 2001-03-26 | 00:00:00 | 27,82 | 28,50 | 27,25 | 27,92 | 5.229.500 | | 2001-03-27 | 00:00:00 | 27,92 | 29,76 | 27,88 | 29,20 | 8.110.100 | | 2001-03-28 | 00:00:00 | 28,51 | 28,51 | 27,49 | 28,36 | 9.025.800 | | 2001-03-29 | 00:00:00 | 28,36 | 28,47 | 27,35 | 28,10 | 3.481.300 | | 2001-03-30 | 00:00:00 | 28,10 | 28,85 | 27,63 | 28,60 | 3.785.400 | | 2001-04-02 | 00:00:00 | 28,60 | 28,97 | 27,89 | 27,97 | 3.934.900 | | 2001-04-03 | 00:00:00 | 27,73 | 27,73 | 26,47 | 27,10 | 7.220.800 | | 2001-04-04 | 00:00:00 | 27,10 | 27,50 | 26,85 | 27,10 | 6.294.200 | | 2001-04-05 | 00:00:00 | 27,17 | 28,29 | 27,17 | 28,08 | 5.311.300 | | 2001-04-06 | 00:00:00 | 28,08 | 28,49 | 27,57 | 28,49 | 3.970.700 | | 2001-04-09 | 00:00:00 | 28,49 | 28,90 | 28,05 | 28,60 | 3.304.500 | | 2001-04-10 | 00:00:00 | 28,66 | 29,64 | 28,66 | 29,25 | 4.673.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
