(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 | | 2007-07-31 | 00:00:00 | 23,92 | 24,37 | 23,67 | 23,72 | 2.134.500 | | 2007-08-01 | 00:00:00 | 23,63 | 23,85 | 22,31 | 23,14 | 4.276.600 | | 2007-08-02 | 00:00:00 | 23,16 | 23,89 | 23,14 | 23,77 | 3.369.700 | | 2007-08-03 | 00:00:00 | 23,83 | 24,19 | 23,54 | 23,56 | 1.867.600 | | 2007-08-06 | 00:00:00 | 23,75 | 24,12 | 23,53 | 23,90 | 2.205.500 | | 2007-08-07 | 00:00:00 | 23,77 | 24,43 | 23,77 | 24,38 | 3.465.900 | | 2007-08-08 | 00:00:00 | 24,48 | 26,14 | 24,32 | 26,14 | 4.099.500 | | 2007-08-09 | 00:00:00 | 25,84 | 25,96 | 24,95 | 25,46 | 3.761.000 | | 2007-08-10 | 00:00:00 | 25,33 | 25,77 | 24,07 | 24,57 | 2.993.000 | | 2007-08-13 | 00:00:00 | 24,69 | 25,00 | 23,90 | 24,38 | 1.472.800 | | 2007-08-14 | 00:00:00 | 24,50 | 24,94 | 24,14 | 24,23 | 1.416.300 | | 2007-08-15 | 00:00:00 | 24,20 | 24,50 | 23,67 | 23,74 | 1.381.300 | | 2007-08-16 | 00:00:00 | 23,62 | 23,72 | 21,92 | 22,46 | 2.191.300 | | 2007-08-17 | 00:00:00 | 22,39 | 23,39 | 22,37 | 23,17 | 2.823.100 | | 2007-08-20 | 00:00:00 | 23,13 | 24,04 | 22,54 | 23,64 | 1.862.100 | | 2007-08-21 | 00:00:00 | 23,63 | 23,89 | 23,45 | 23,70 | 1.162.100 | | 2007-08-22 | 00:00:00 | 23,60 | 24,25 | 23,51 | 24,20 | 1.619.300 | | 2007-08-23 | 00:00:00 | 24,18 | 24,45 | 23,17 | 23,28 | 1.522.000 | | 2007-08-24 | 00:00:00 | 23,14 | 23,22 | 22,73 | 22,84 | 1.995.000 | | 2007-08-27 | 00:00:00 | 23,71 | 24,73 | 23,58 | 24,55 | 3.019.900 | | 2007-08-28 | 00:00:00 | 24,30 | 24,59 | 23,82 | 23,91 | 2.268.100 | | 2007-08-29 | 00:00:00 | 24,01 | 24,96 | 23,63 | 24,77 | 1.515.500 | | 2007-08-30 | 00:00:00 | 24,68 | 24,88 | 24,36 | 24,74 | 1.143.300 | | 2007-08-31 | 00:00:00 | 24,96 | 25,27 | 24,81 | 25,12 | 1.115.800 | | 2007-09-04 | 00:00:00 | 25,25 | 25,60 | 25,16 | 25,43 | 1.289.000 | | 2007-09-05 | 00:00:00 | 25,35 | 25,50 | 25,03 | 25,25 | 1.279.700 | | 2007-09-06 | 00:00:00 | 25,39 | 25,60 | 25,06 | 25,28 | 1.135.100 | | 2007-09-07 | 00:00:00 | 25,31 | 25,54 | 24,87 | 25,41 | 1.228.400 | | 2007-09-10 | 00:00:00 | 25,47 | 26,07 | 25,41 | 25,88 | 1.418.700 | | 2007-09-11 | 00:00:00 | 26,00 | 26,26 | 25,54 | 26,19 | 1.321.800 | | 2007-09-12 | 00:00:00 | 26,13 | 26,61 | 25,97 | 26,53 | 1.714.400 | | 2007-09-13 | 00:00:00 | 26,80 | 26,80 | 26,42 | 26,66 | 1.628.900 | | 2007-09-14 | 00:00:00 | 26,60 | 26,60 | 26,10 | 26,31 | 3.191.000 | | 2007-09-17 | 00:00:00 | 26,22 | 26,27 | 25,79 | 25,81 | 1.741.300 | | 2007-09-18 | 00:00:00 | 26,01 | 26,19 | 25,66 | 25,80 | 3.194.700 | | 2007-09-19 | 00:00:00 | 25,90 | 26,80 | 25,87 | 26,65 | 3.210.400 | | 2007-09-20 | 00:00:00 | 26,51 | 26,65 | 25,85 | 26,07 | 1.343.000 | | 2007-09-21 | 00:00:00 | 25,99 | 28,23 | 25,99 | 27,63 | 4.261.200 | | 2007-09-24 | 00:00:00 | 27,65 | 27,66 | 27,05 | 27,28 | 1.908.300 | | 2007-09-25 | 00:00:00 | 27,13 | 27,52 | 26,85 | 27,39 | 3.988.600 | | 2007-09-26 | 00:00:00 | 27,49 | 28,22 | 27,46 | 28,01 | 2.324.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
