(Login BolsaPT & Canal Forex) |
|
 Discovery Communi - [Ticker: DISCA] |     | | Última Trade | 30,955 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.68 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 19,080 x 9.600 - 19,090 x 1.900 | EPS | 0,00 | | Abertura | 31,680 | PER | 0,00% | | Máximo | 31,730 | Pagamento Dividendo | | | Mínimo | 30,540 | Data Ex-Dividendo | | | Fecho Anterior | 31,630 | Yield | | | Volume | 2.659.577 | 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 DISCA de 2000-01-01 a 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-06 | 00:00:00 | 18,00 | 18,00 | 18,00 | 18,00 | 7.451 | | 2005-07-07 | 00:00:00 | 16,55 | 16,55 | 16,55 | 16,55 | 16.068 | | 2005-07-08 | 00:00:00 | 15,50 | 15,75 | 14,75 | 15,30 | 2.078.500 | | 2005-07-11 | 00:00:00 | 15,30 | 15,45 | 15,10 | 15,35 | 706.400 | | 2005-07-12 | 00:00:00 | 15,70 | 16,30 | 15,60 | 16,15 | 628.600 | | 2005-07-13 | 00:00:00 | 16,25 | 16,25 | 15,90 | 15,90 | 630.500 | | 2005-07-14 | 00:00:00 | 16,00 | 16,00 | 15,80 | 15,90 | 1.181.200 | | 2005-07-15 | 00:00:00 | 15,80 | 15,85 | 15,50 | 15,70 | 561.900 | | 2005-07-18 | 00:00:00 | 15,55 | 15,55 | 14,85 | 14,90 | 1.648.600 | | 2005-07-19 | 00:00:00 | 14,95 | 15,00 | 14,90 | 14,94 | 2.087.300 | | 2005-07-20 | 00:00:00 | 14,95 | 14,95 | 14,85 | 14,85 | 1.837.500 | | 2005-07-21 | 00:00:00 | 14,50 | 15,10 | 14,20 | 15,09 | 18.270.200 | | 2005-07-22 | 00:00:00 | 15,05 | 15,25 | 14,90 | 14,99 | 15.447.700 | | 2005-07-25 | 00:00:00 | 14,99 | 15,00 | 13,98 | 14,05 | 11.125.600 | | 2005-07-26 | 00:00:00 | 14,05 | 14,10 | 13,74 | 14,00 | 10.231.100 | | 2005-07-27 | 00:00:00 | 13,95 | 14,32 | 13,87 | 14,00 | 11.496.000 | | 2005-07-28 | 00:00:00 | 14,00 | 14,38 | 13,97 | 14,25 | 9.678.200 | | 2005-07-29 | 00:00:00 | 14,25 | 14,32 | 13,99 | 14,27 | 2.369.900 | | 2005-08-01 | 00:00:00 | 14,16 | 14,40 | 13,99 | 14,04 | 2.645.600 | | 2005-08-02 | 00:00:00 | 13,92 | 14,03 | 13,51 | 13,98 | 6.855.400 | | 2005-08-03 | 00:00:00 | 13,80 | 14,23 | 13,69 | 14,23 | 2.663.700 | | 2005-08-04 | 00:00:00 | 13,91 | 14,25 | 13,89 | 14,16 | 3.848.100 | | 2005-08-05 | 00:00:00 | 14,06 | 14,16 | 13,90 | 14,10 | 3.126.600 | | 2005-08-08 | 00:00:00 | 13,90 | 14,20 | 13,85 | 14,05 | 1.973.600 | | 2005-08-09 | 00:00:00 | 14,06 | 14,08 | 13,86 | 13,97 | 3.090.700 | | 2005-08-10 | 00:00:00 | 13,95 | 14,18 | 13,93 | 14,11 | 9.575.700 | | 2005-08-11 | 00:00:00 | 14,28 | 15,02 | 14,28 | 14,59 | 10.320.500 | | 2005-08-12 | 00:00:00 | 14,66 | 14,78 | 14,50 | 14,69 | 5.476.700 | | 2005-08-15 | 00:00:00 | 14,66 | 15,30 | 14,60 | 15,14 | 4.878.400 | | 2005-08-16 | 00:00:00 | 15,30 | 15,76 | 15,02 | 15,20 | 5.312.900 | | 2005-08-17 | 00:00:00 | 15,25 | 15,34 | 15,06 | 15,10 | 2.774.700 | | 2005-08-18 | 00:00:00 | 15,03 | 15,12 | 14,96 | 15,02 | 1.087.800 | | 2005-08-19 | 00:00:00 | 15,00 | 15,34 | 15,00 | 15,21 | 1.703.800 | | 2005-08-22 | 00:00:00 | 15,17 | 15,65 | 15,17 | 15,50 | 1.260.000 | | 2005-08-23 | 00:00:00 | 15,65 | 15,90 | 15,38 | 15,68 | 1.778.500 | | 2005-08-24 | 00:00:00 | 15,52 | 16,05 | 15,52 | 15,83 | 1.620.900 | | 2005-08-25 | 00:00:00 | 15,90 | 15,90 | 15,34 | 15,75 | 945.300 | | 2005-08-26 | 00:00:00 | 15,78 | 15,89 | 15,15 | 15,58 | 1.400.400 | | 2005-08-29 | 00:00:00 | 15,50 | 15,62 | 15,24 | 15,38 | 841.800 | | 2005-08-30 | 00:00:00 | 15,10 | 15,50 | 15,00 | 15,32 | 2.551.400 | | 2005-08-31 | 00:00:00 | 15,39 | 15,39 | 15,05 | 15,14 | 1.997.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
