(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-02-07 | 00:00:00 | 16,25 | 16,27 | 16,10 | 16,13 | 1.500.400 | | 2007-02-08 | 00:00:00 | 16,11 | 16,31 | 16,05 | 16,16 | 974.600 | | 2007-02-09 | 00:00:00 | 16,13 | 16,25 | 15,89 | 16,05 | 1.035.700 | | 2007-02-12 | 00:00:00 | 16,04 | 16,20 | 16,00 | 16,16 | 1.154.000 | | 2007-02-13 | 00:00:00 | 16,12 | 16,37 | 16,10 | 16,33 | 1.280.100 | | 2007-02-14 | 00:00:00 | 16,40 | 16,85 | 16,31 | 16,52 | 1.518.500 | | 2007-02-15 | 00:00:00 | 16,47 | 16,64 | 16,45 | 16,61 | 612.100 | | 2007-02-16 | 00:00:00 | 16,58 | 16,65 | 16,38 | 16,39 | 1.125.600 | | 2007-02-20 | 00:00:00 | 16,34 | 16,60 | 16,31 | 16,58 | 728.300 | | 2007-02-21 | 00:00:00 | 16,59 | 16,60 | 16,36 | 16,44 | 453.400 | | 2007-02-22 | 00:00:00 | 16,40 | 16,51 | 16,24 | 16,27 | 922.700 | | 2007-02-23 | 00:00:00 | 16,35 | 16,41 | 16,19 | 16,20 | 911.200 | | 2007-02-26 | 00:00:00 | 16,29 | 16,32 | 16,19 | 16,26 | 1.007.200 | | 2007-02-27 | 00:00:00 | 16,20 | 16,36 | 15,88 | 15,89 | 1.543.700 | | 2007-02-28 | 00:00:00 | 15,95 | 16,50 | 15,90 | 16,06 | 1.761.500 | | 2007-03-01 | 00:00:00 | 15,81 | 16,54 | 15,52 | 16,18 | 1.918.800 | | 2007-03-02 | 00:00:00 | 16,20 | 16,20 | 15,91 | 15,98 | 1.054.500 | | 2007-03-05 | 00:00:00 | 15,90 | 16,02 | 15,64 | 15,96 | 1.420.100 | | 2007-03-06 | 00:00:00 | 16,04 | 17,01 | 15,80 | 16,79 | 3.629.200 | | 2007-03-07 | 00:00:00 | 16,81 | 17,11 | 16,60 | 17,01 | 1.921.100 | | 2007-03-08 | 00:00:00 | 17,07 | 17,24 | 16,88 | 17,15 | 2.174.000 | | 2007-03-09 | 00:00:00 | 17,25 | 17,26 | 17,11 | 17,24 | 2.280.500 | | 2007-03-12 | 00:00:00 | 17,16 | 17,21 | 17,06 | 17,21 | 1.915.200 | | 2007-03-13 | 00:00:00 | 16,94 | 17,21 | 16,92 | 16,97 | 1.726.200 | | 2007-03-14 | 00:00:00 | 16,92 | 17,00 | 16,81 | 16,95 | 1.503.900 | | 2007-03-15 | 00:00:00 | 16,97 | 17,03 | 16,93 | 17,00 | 1.294.900 | | 2007-03-16 | 00:00:00 | 16,97 | 17,12 | 16,92 | 17,11 | 2.013.700 | | 2007-03-19 | 00:00:00 | 17,18 | 17,45 | 17,11 | 17,29 | 1.847.100 | | 2007-03-20 | 00:00:00 | 17,30 | 17,31 | 17,03 | 17,08 | 2.050.800 | | 2007-03-21 | 00:00:00 | 17,18 | 17,90 | 17,08 | 17,90 | 3.412.900 | | 2007-03-22 | 00:00:00 | 17,90 | 18,03 | 17,60 | 17,70 | 2.281.700 | | 2007-03-23 | 00:00:00 | 17,75 | 18,39 | 17,66 | 18,35 | 3.794.300 | | 2007-03-26 | 00:00:00 | 18,39 | 18,39 | 18,20 | 18,26 | 1.955.700 | | 2007-03-27 | 00:00:00 | 18,25 | 18,32 | 18,17 | 18,30 | 1.881.000 | | 2007-03-28 | 00:00:00 | 18,28 | 18,39 | 18,08 | 18,31 | 2.831.600 | | 2007-03-29 | 00:00:00 | 18,80 | 19,47 | 18,46 | 19,43 | 4.854.700 | | 2007-03-30 | 00:00:00 | 19,34 | 19,48 | 19,05 | 19,13 | 2.652.000 | | 2007-04-02 | 00:00:00 | 19,13 | 19,35 | 19,12 | 19,35 | 3.238.200 | | 2007-04-03 | 00:00:00 | 19,46 | 20,04 | 19,36 | 19,75 | 4.270.000 | | 2007-04-04 | 00:00:00 | 19,78 | 20,08 | 19,70 | 20,08 | 3.341.300 | | 2007-04-05 | 00:00:00 | 20,14 | 20,15 | 19,88 | 19,99 | 2.214.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
