(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 | | 2001-04-10 | 00:00:00 | 28,66 | 29,64 | 28,66 | 29,25 | 4.673.300 | | 2001-04-11 | 00:00:00 | 29,25 | 29,25 | 28,32 | 28,63 | 4.444.400 | | 2001-04-12 | 00:00:00 | 28,63 | 29,19 | 28,20 | 29,09 | 3.071.000 | | 2001-04-16 | 00:00:00 | 29,09 | 29,65 | 28,91 | 29,16 | 3.415.000 | | 2001-04-17 | 00:00:00 | 29,16 | 30,00 | 28,83 | 30,00 | 5.031.000 | | 2001-04-18 | 00:00:00 | 30,00 | 31,98 | 29,70 | 31,90 | 7.501.600 | | 2001-04-19 | 00:00:00 | 31,90 | 32,00 | 31,21 | 31,88 | 5.192.400 | | 2001-04-20 | 00:00:00 | 31,67 | 31,67 | 30,51 | 31,36 | 5.191.600 | | 2001-04-23 | 00:00:00 | 31,36 | 31,36 | 29,90 | 30,03 | 5.630.100 | | 2001-04-24 | 00:00:00 | 29,99 | 29,99 | 28,58 | 28,58 | 6.196.400 | | 2001-04-25 | 00:00:00 | 28,85 | 30,94 | 28,85 | 30,81 | 9.034.600 | | 2001-04-26 | 00:00:00 | 31,00 | 31,97 | 31,00 | 31,52 | 6.638.300 | | 2001-04-27 | 00:00:00 | 31,52 | 31,90 | 30,50 | 30,93 | 4.720.600 | | 2001-04-30 | 00:00:00 | 30,93 | 31,45 | 30,25 | 30,25 | 3.871.000 | | 2001-05-01 | 00:00:00 | 30,28 | 31,50 | 30,28 | 30,55 | 4.124.000 | | 2001-05-02 | 00:00:00 | 30,70 | 31,85 | 30,70 | 31,25 | 3.727.100 | | 2001-05-03 | 00:00:00 | 31,25 | 31,40 | 30,57 | 30,96 | 4.034.400 | | 2001-05-04 | 00:00:00 | 30,96 | 31,00 | 30,30 | 30,91 | 2.917.900 | | 2001-05-07 | 00:00:00 | 30,91 | 31,17 | 30,35 | 30,99 | 3.019.400 | | 2001-05-08 | 00:00:00 | 30,98 | 30,98 | 30,36 | 30,56 | 2.642.800 | | 2001-05-09 | 00:00:00 | 30,33 | 30,33 | 29,85 | 29,85 | 3.482.300 | | 2001-05-10 | 00:00:00 | 30,23 | 31,25 | 30,23 | 31,08 | 5.109.400 | | 2001-05-11 | 00:00:00 | 31,08 | 31,70 | 30,87 | 31,27 | 4.276.300 | | 2001-05-14 | 00:00:00 | 31,27 | 31,68 | 30,75 | 30,95 | 2.786.100 | | 2001-05-15 | 00:00:00 | 30,95 | 31,40 | 30,56 | 31,10 | 4.648.500 | | 2001-05-16 | 00:00:00 | 31,10 | 32,50 | 30,30 | 32,06 | 7.843.100 | | 2001-05-17 | 00:00:00 | 32,06 | 33,25 | 32,00 | 32,51 | 9.390.200 | | 2001-05-18 | 00:00:00 | 32,51 | 32,68 | 32,12 | 32,60 | 7.946.800 | | 2001-05-21 | 00:00:00 | 33,50 | 34,61 | 33,50 | 34,28 | 10.560.500 | | 2001-05-22 | 00:00:00 | 34,28 | 34,80 | 33,66 | 34,50 | 6.840.300 | | 2001-05-23 | 00:00:00 | 34,36 | 34,36 | 33,10 | 33,11 | 6.057.700 | | 2001-05-24 | 00:00:00 | 33,11 | 33,93 | 33,10 | 33,30 | 5.955.800 | | 2001-05-25 | 00:00:00 | 33,01 | 33,01 | 32,16 | 32,64 | 6.342.700 | | 2001-05-29 | 00:00:00 | 32,64 | 32,85 | 32,00 | 32,62 | 4.397.400 | | 2001-05-30 | 00:00:00 | 32,45 | 32,45 | 31,65 | 31,78 | 5.617.100 | | 2001-05-31 | 00:00:00 | 31,78 | 32,05 | 31,34 | 31,62 | 4.957.900 | | 2001-06-01 | 00:00:00 | 31,62 | 31,80 | 31,19 | 31,72 | 3.494.300 | | 2001-06-04 | 00:00:00 | 31,72 | 31,75 | 31,21 | 31,62 | 2.887.500 | | 2001-06-05 | 00:00:00 | 31,62 | 31,63 | 31,13 | 31,35 | 3.650.900 | | 2001-06-06 | 00:00:00 | 31,36 | 31,88 | 31,36 | 31,60 | 4.030.000 | | 2001-06-07 | 00:00:00 | 31,60 | 32,41 | 31,54 | 32,15 | 4.842.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
