(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 | | 2007-06-04 | 00:00:00 | 23,43 | 23,96 | 23,42 | 23,82 | 3.373.800 | | 2007-06-05 | 00:00:00 | 23,73 | 23,95 | 23,58 | 23,71 | 1.771.200 | | 2007-06-06 | 00:00:00 | 23,71 | 23,71 | 23,44 | 23,45 | 1.717.400 | | 2007-06-07 | 00:00:00 | 23,41 | 23,55 | 23,05 | 23,10 | 1.408.100 | | 2007-06-08 | 00:00:00 | 22,96 | 23,60 | 22,80 | 23,50 | 1.615.500 | | 2007-06-11 | 00:00:00 | 23,57 | 23,75 | 23,49 | 23,54 | 1.186.100 | | 2007-06-12 | 00:00:00 | 23,38 | 24,33 | 23,29 | 23,95 | 4.723.600 | | 2007-06-13 | 00:00:00 | 24,05 | 24,22 | 23,95 | 24,07 | 2.520.300 | | 2007-06-14 | 00:00:00 | 24,17 | 24,30 | 23,98 | 24,25 | 1.245.900 | | 2007-06-15 | 00:00:00 | 24,55 | 24,70 | 24,09 | 24,24 | 2.624.900 | | 2007-06-18 | 00:00:00 | 24,14 | 24,25 | 23,82 | 23,82 | 1.375.400 | | 2007-06-19 | 00:00:00 | 23,96 | 23,99 | 23,84 | 23,86 | 1.777.600 | | 2007-06-20 | 00:00:00 | 23,80 | 23,93 | 23,54 | 23,63 | 1.226.100 | | 2007-06-21 | 00:00:00 | 23,64 | 23,80 | 23,37 | 23,39 | 1.413.800 | | 2007-06-22 | 00:00:00 | 23,29 | 23,81 | 23,29 | 23,39 | 2.441.000 | | 2007-06-25 | 00:00:00 | 23,44 | 23,49 | 22,81 | 22,86 | 2.169.000 | | 2007-06-26 | 00:00:00 | 22,99 | 23,02 | 22,75 | 22,90 | 1.790.700 | | 2007-06-27 | 00:00:00 | 22,78 | 22,92 | 22,64 | 22,83 | 1.384.100 | | 2007-06-28 | 00:00:00 | 22,81 | 23,15 | 22,64 | 22,92 | 1.902.200 | | 2007-06-29 | 00:00:00 | 22,93 | 23,21 | 22,86 | 22,99 | 1.239.000 | | 2007-07-02 | 00:00:00 | 23,04 | 23,53 | 22,94 | 23,05 | 2.312.700 | | 2007-07-03 | 00:00:00 | 23,13 | 23,16 | 22,81 | 22,90 | 1.532.800 | | 2007-07-05 | 00:00:00 | 22,89 | 23,09 | 22,76 | 22,81 | 1.829.500 | | 2007-07-06 | 00:00:00 | 22,79 | 23,26 | 22,79 | 23,26 | 1.981.200 | | 2007-07-09 | 00:00:00 | 23,27 | 23,50 | 23,21 | 23,44 | 2.233.000 | | 2007-07-10 | 00:00:00 | 23,35 | 23,99 | 22,98 | 23,60 | 4.066.300 | | 2007-07-11 | 00:00:00 | 23,52 | 23,94 | 23,44 | 23,53 | 3.511.400 | | 2007-07-12 | 00:00:00 | 23,69 | 23,90 | 23,55 | 23,81 | 2.514.300 | | 2007-07-13 | 00:00:00 | 23,68 | 24,03 | 23,68 | 23,95 | 4.149.500 | | 2007-07-16 | 00:00:00 | 24,00 | 25,61 | 23,94 | 25,46 | 5.475.500 | | 2007-07-17 | 00:00:00 | 25,52 | 25,96 | 25,46 | 25,74 | 3.317.800 | | 2007-07-18 | 00:00:00 | 25,64 | 25,81 | 25,58 | 25,76 | 1.698.700 | | 2007-07-19 | 00:00:00 | 25,79 | 26,00 | 25,33 | 25,94 | 1.422.500 | | 2007-07-20 | 00:00:00 | 26,00 | 26,00 | 24,83 | 25,20 | 2.523.700 | | 2007-07-23 | 00:00:00 | 25,34 | 25,75 | 25,23 | 25,42 | 2.288.200 | | 2007-07-24 | 00:00:00 | 25,42 | 25,53 | 24,73 | 24,83 | 1.350.400 | | 2007-07-25 | 00:00:00 | 24,99 | 25,03 | 24,39 | 24,45 | 1.478.500 | | 2007-07-26 | 00:00:00 | 24,24 | 24,50 | 22,75 | 23,87 | 2.847.100 | | 2007-07-27 | 00:00:00 | 23,95 | 24,54 | 23,70 | 24,09 | 3.145.400 | | 2007-07-30 | 00:00:00 | 24,10 | 24,36 | 23,70 | 23,72 | 1.853.500 | | 2007-07-31 | 00:00:00 | 23,92 | 24,37 | 23,67 | 23,72 | 2.134.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
