(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-12-07 | 00:00:00 | 15,29 | 15,65 | 15,15 | 15,26 | 1.811.600 | | 2006-12-08 | 00:00:00 | 15,33 | 15,96 | 15,24 | 15,91 | 1.919.700 | | 2006-12-11 | 00:00:00 | 15,89 | 16,53 | 15,85 | 16,35 | 2.691.500 | | 2006-12-12 | 00:00:00 | 16,35 | 16,96 | 16,27 | 16,39 | 1.871.500 | | 2006-12-13 | 00:00:00 | 16,49 | 16,54 | 16,09 | 16,32 | 1.395.300 | | 2006-12-14 | 00:00:00 | 16,40 | 16,75 | 16,40 | 16,70 | 1.744.900 | | 2006-12-15 | 00:00:00 | 16,89 | 16,89 | 16,22 | 16,25 | 2.536.200 | | 2006-12-18 | 00:00:00 | 16,28 | 16,55 | 16,20 | 16,27 | 784.300 | | 2006-12-19 | 00:00:00 | 16,15 | 16,29 | 16,04 | 16,10 | 979.300 | | 2006-12-20 | 00:00:00 | 16,15 | 16,32 | 16,12 | 16,12 | 857.200 | | 2006-12-21 | 00:00:00 | 16,14 | 16,27 | 16,03 | 16,10 | 648.900 | | 2006-12-22 | 00:00:00 | 16,10 | 16,23 | 16,01 | 16,08 | 706.700 | | 2006-12-26 | 00:00:00 | 16,03 | 16,22 | 16,01 | 16,11 | 691.000 | | 2006-12-27 | 00:00:00 | 16,30 | 16,30 | 16,10 | 16,28 | 542.700 | | 2006-12-28 | 00:00:00 | 16,20 | 16,25 | 16,06 | 16,11 | 683.300 | | 2006-12-29 | 00:00:00 | 16,11 | 16,22 | 16,06 | 16,09 | 718.200 | | 2007-01-03 | 00:00:00 | 16,17 | 16,56 | 16,09 | 16,49 | 3.000.000 | | 2007-01-04 | 00:00:00 | 16,50 | 16,66 | 16,28 | 16,42 | 2.364.500 | | 2007-01-05 | 00:00:00 | 16,43 | 16,54 | 16,14 | 16,31 | 917.400 | | 2007-01-08 | 00:00:00 | 16,29 | 16,82 | 16,21 | 16,62 | 2.889.500 | | 2007-01-09 | 00:00:00 | 16,69 | 16,77 | 16,49 | 16,51 | 820.900 | | 2007-01-10 | 00:00:00 | 16,43 | 16,65 | 16,40 | 16,63 | 867.000 | | 2007-01-11 | 00:00:00 | 16,70 | 16,86 | 16,70 | 16,77 | 1.386.600 | | 2007-01-12 | 00:00:00 | 16,80 | 16,94 | 16,70 | 16,90 | 1.194.200 | | 2007-01-16 | 00:00:00 | 16,90 | 17,39 | 16,77 | 17,34 | 2.224.200 | | 2007-01-17 | 00:00:00 | 17,35 | 17,40 | 17,10 | 17,12 | 1.010.600 | | 2007-01-18 | 00:00:00 | 17,31 | 17,44 | 17,04 | 17,19 | 1.159.000 | | 2007-01-19 | 00:00:00 | 17,13 | 17,27 | 16,93 | 17,17 | 1.107.600 | | 2007-01-22 | 00:00:00 | 17,17 | 17,33 | 16,79 | 17,01 | 994.700 | | 2007-01-23 | 00:00:00 | 16,89 | 17,19 | 16,86 | 16,98 | 742.600 | | 2007-01-24 | 00:00:00 | 16,98 | 17,24 | 16,90 | 17,09 | 566.100 | | 2007-01-25 | 00:00:00 | 16,87 | 16,96 | 16,51 | 16,62 | 934.000 | | 2007-01-26 | 00:00:00 | 16,68 | 16,71 | 16,33 | 16,43 | 977.100 | | 2007-01-29 | 00:00:00 | 16,35 | 16,82 | 16,33 | 16,73 | 914.500 | | 2007-01-30 | 00:00:00 | 16,58 | 16,73 | 16,47 | 16,51 | 760.900 | | 2007-01-31 | 00:00:00 | 16,59 | 16,60 | 16,28 | 16,57 | 972.600 | | 2007-02-01 | 00:00:00 | 16,56 | 16,84 | 16,56 | 16,71 | 822.200 | | 2007-02-02 | 00:00:00 | 16,72 | 16,78 | 16,39 | 16,58 | 689.100 | | 2007-02-05 | 00:00:00 | 16,51 | 16,59 | 16,30 | 16,43 | 813.700 | | 2007-02-06 | 00:00:00 | 16,55 | 16,57 | 16,11 | 16,22 | 1.789.000 | | 2007-02-07 | 00:00:00 | 16,25 | 16,27 | 16,10 | 16,13 | 1.500.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
