(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-05 | 00:00:00 | 20,14 | 20,15 | 19,88 | 19,99 | 2.214.000 | | 2007-04-09 | 00:00:00 | 20,01 | 20,40 | 19,97 | 20,17 | 3.193.700 | | 2007-04-10 | 00:00:00 | 20,12 | 20,64 | 20,09 | 20,56 | 3.198.500 | | 2007-04-11 | 00:00:00 | 20,61 | 20,63 | 20,42 | 20,58 | 2.852.200 | | 2007-04-12 | 00:00:00 | 20,60 | 21,07 | 20,45 | 20,75 | 2.703.400 | | 2007-04-13 | 00:00:00 | 20,75 | 20,98 | 20,67 | 20,89 | 1.801.500 | | 2007-04-16 | 00:00:00 | 21,03 | 21,34 | 20,95 | 21,13 | 1.440.800 | | 2007-04-17 | 00:00:00 | 20,94 | 21,15 | 20,77 | 20,80 | 2.435.400 | | 2007-04-18 | 00:00:00 | 20,80 | 21,19 | 20,80 | 21,10 | 2.561.900 | | 2007-04-19 | 00:00:00 | 20,88 | 20,99 | 20,79 | 20,85 | 2.163.200 | | 2007-04-20 | 00:00:00 | 21,15 | 21,28 | 20,96 | 21,17 | 2.394.800 | | 2007-04-23 | 00:00:00 | 21,22 | 21,25 | 20,91 | 20,93 | 1.591.100 | | 2007-04-24 | 00:00:00 | 21,33 | 22,00 | 21,15 | 21,35 | 3.828.900 | | 2007-04-25 | 00:00:00 | 21,46 | 22,19 | 21,34 | 22,00 | 2.483.200 | | 2007-04-26 | 00:00:00 | 21,45 | 21,84 | 21,31 | 21,57 | 1.767.800 | | 2007-04-27 | 00:00:00 | 21,62 | 21,74 | 21,26 | 21,74 | 1.812.100 | | 2007-04-30 | 00:00:00 | 21,86 | 21,98 | 21,69 | 21,75 | 1.914.700 | | 2007-05-01 | 00:00:00 | 21,75 | 21,84 | 21,40 | 21,56 | 1.484.900 | | 2007-05-02 | 00:00:00 | 21,66 | 21,71 | 21,24 | 21,47 | 2.841.100 | | 2007-05-03 | 00:00:00 | 21,43 | 22,07 | 21,42 | 22,04 | 2.870.300 | | 2007-05-04 | 00:00:00 | 22,15 | 22,48 | 21,84 | 21,97 | 1.343.800 | | 2007-05-07 | 00:00:00 | 22,13 | 23,00 | 22,00 | 22,82 | 3.988.400 | | 2007-05-08 | 00:00:00 | 22,70 | 23,11 | 22,44 | 22,97 | 2.161.800 | | 2007-05-09 | 00:00:00 | 22,65 | 22,72 | 22,40 | 22,40 | 4.302.700 | | 2007-05-10 | 00:00:00 | 22,44 | 22,44 | 21,84 | 21,98 | 1.755.000 | | 2007-05-11 | 00:00:00 | 21,97 | 22,50 | 21,89 | 22,44 | 2.237.200 | | 2007-05-14 | 00:00:00 | 22,64 | 23,02 | 22,54 | 22,80 | 2.571.200 | | 2007-05-15 | 00:00:00 | 22,88 | 22,98 | 22,45 | 22,54 | 1.601.300 | | 2007-05-16 | 00:00:00 | 22,65 | 23,04 | 22,62 | 22,90 | 2.230.700 | | 2007-05-17 | 00:00:00 | 22,85 | 22,90 | 22,56 | 22,65 | 1.538.600 | | 2007-05-18 | 00:00:00 | 22,75 | 23,00 | 22,58 | 22,95 | 2.085.500 | | 2007-05-21 | 00:00:00 | 23,00 | 23,74 | 22,89 | 23,67 | 3.215.000 | | 2007-05-22 | 00:00:00 | 23,51 | 23,74 | 23,48 | 23,53 | 1.263.600 | | 2007-05-23 | 00:00:00 | 23,63 | 23,69 | 23,16 | 23,20 | 2.288.600 | | 2007-05-24 | 00:00:00 | 23,36 | 23,36 | 22,77 | 22,84 | 1.856.600 | | 2007-05-25 | 00:00:00 | 22,81 | 23,10 | 22,81 | 22,90 | 1.392.700 | | 2007-05-29 | 00:00:00 | 22,87 | 23,45 | 22,87 | 23,38 | 2.287.900 | | 2007-05-30 | 00:00:00 | 23,25 | 23,40 | 23,13 | 23,18 | 2.220.600 | | 2007-05-31 | 00:00:00 | 23,20 | 23,43 | 23,06 | 23,38 | 2.844.800 | | 2007-06-01 | 00:00:00 | 23,36 | 23,73 | 23,22 | 23,56 | 2.157.800 | | 2007-06-04 | 00:00:00 | 23,43 | 23,96 | 23,42 | 23,82 | 3.373.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
