(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 | | 2007-09-26 | 00:00:00 | 27,49 | 28,22 | 27,46 | 28,01 | 2.324.800 | | 2007-09-27 | 00:00:00 | 28,45 | 29,15 | 28,37 | 29,01 | 2.807.900 | | 2007-09-28 | 00:00:00 | 29,18 | 29,33 | 28,59 | 28,85 | 2.181.900 | | 2007-10-01 | 00:00:00 | 28,92 | 29,08 | 28,63 | 28,96 | 1.543.200 | | 2007-10-02 | 00:00:00 | 29,00 | 29,02 | 28,48 | 28,90 | 1.098.300 | | 2007-10-03 | 00:00:00 | 28,85 | 29,11 | 28,54 | 28,76 | 1.148.700 | | 2007-10-04 | 00:00:00 | 28,69 | 29,24 | 28,60 | 29,14 | 1.447.100 | | 2007-10-05 | 00:00:00 | 29,03 | 29,81 | 28,91 | 29,24 | 2.114.000 | | 2007-10-08 | 00:00:00 | 29,09 | 29,34 | 28,80 | 28,94 | 960.800 | | 2007-10-09 | 00:00:00 | 28,91 | 29,17 | 28,87 | 28,98 | 1.325.400 | | 2007-10-10 | 00:00:00 | 28,77 | 29,20 | 28,77 | 29,00 | 1.653.200 | | 2007-10-11 | 00:00:00 | 29,01 | 29,02 | 28,27 | 28,44 | 1.986.200 | | 2007-10-12 | 00:00:00 | 28,61 | 28,82 | 28,39 | 28,77 | 1.146.200 | | 2007-10-15 | 00:00:00 | 28,48 | 28,63 | 27,51 | 27,98 | 2.267.200 | | 2007-10-16 | 00:00:00 | 28,04 | 28,19 | 27,71 | 27,96 | 1.294.200 | | 2007-10-17 | 00:00:00 | 28,01 | 28,35 | 27,78 | 28,32 | 1.769.200 | | 2007-10-18 | 00:00:00 | 28,30 | 28,35 | 27,80 | 28,00 | 2.135.800 | | 2007-10-19 | 00:00:00 | 28,07 | 28,07 | 27,23 | 27,39 | 1.384.100 | | 2007-10-22 | 00:00:00 | 27,34 | 28,09 | 27,16 | 28,05 | 1.100.300 | | 2007-10-23 | 00:00:00 | 27,77 | 28,25 | 27,10 | 28,24 | 1.407.600 | | 2007-10-24 | 00:00:00 | 28,06 | 28,24 | 27,77 | 28,21 | 1.239.400 | | 2007-10-25 | 00:00:00 | 28,47 | 29,00 | 28,24 | 28,60 | 1.797.700 | | 2007-10-26 | 00:00:00 | 29,00 | 29,00 | 28,37 | 28,49 | 6.991.200 | | 2007-10-29 | 00:00:00 | 28,56 | 28,57 | 28,15 | 28,28 | 1.446.600 | | 2007-10-30 | 00:00:00 | 28,12 | 28,18 | 27,84 | 28,03 | 1.655.600 | | 2007-10-31 | 00:00:00 | 28,18 | 28,51 | 27,90 | 28,51 | 1.463.700 | | 2007-11-01 | 00:00:00 | 28,44 | 28,75 | 27,69 | 27,78 | 1.443.700 | | 2007-11-02 | 00:00:00 | 28,08 | 28,17 | 27,52 | 28,05 | 1.837.000 | | 2007-11-05 | 00:00:00 | 27,83 | 27,85 | 26,88 | 27,14 | 5.360.400 | | 2007-11-06 | 00:00:00 | 27,23 | 27,71 | 26,93 | 27,47 | 2.043.400 | | 2007-11-07 | 00:00:00 | 27,18 | 27,39 | 26,77 | 26,96 | 2.114.700 | | 2007-11-08 | 00:00:00 | 26,83 | 26,84 | 24,88 | 26,00 | 7.879.900 | | 2007-11-09 | 00:00:00 | 25,51 | 26,00 | 25,11 | 25,37 | 2.996.300 | | 2007-11-12 | 00:00:00 | 25,39 | 25,70 | 23,44 | 23,48 | 2.719.800 | | 2007-11-13 | 00:00:00 | 23,59 | 23,92 | 23,14 | 23,85 | 2.464.700 | | 2007-11-14 | 00:00:00 | 23,89 | 24,33 | 23,16 | 23,24 | 1.799.900 | | 2007-11-15 | 00:00:00 | 23,07 | 23,65 | 23,06 | 23,32 | 1.973.500 | | 2007-11-16 | 00:00:00 | 23,48 | 23,51 | 22,90 | 23,25 | 2.031.000 | | 2007-11-19 | 00:00:00 | 23,11 | 23,22 | 22,55 | 22,83 | 2.077.100 | | 2007-11-20 | 00:00:00 | 23,10 | 24,07 | 22,82 | 23,72 | 3.327.600 | | 2007-11-21 | 00:00:00 | 23,72 | 23,80 | 22,97 | 23,36 | 1.779.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
