(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-11-21 | 00:00:00 | 23,72 | 23,80 | 22,97 | 23,36 | 1.779.700 | 2007-11-23 | 00:00:00 | 23,56 | 23,56 | 23,18 | 23,23 | 612.900 | 2007-11-26 | 00:00:00 | 23,09 | 23,57 | 22,56 | 22,61 | 1.817.200 | 2007-11-27 | 00:00:00 | 22,87 | 23,28 | 22,60 | 22,88 | 1.842.600 | 2007-11-28 | 00:00:00 | 23,25 | 23,98 | 23,02 | 23,87 | 2.937.400 | 2007-11-29 | 00:00:00 | 23,69 | 24,27 | 23,68 | 24,16 | 2.798.000 | 2007-11-30 | 00:00:00 | 24,27 | 24,80 | 24,19 | 24,46 | 2.041.100 | 2007-12-03 | 00:00:00 | 25,19 | 26,37 | 25,19 | 26,12 | 2.546.200 | 2007-12-04 | 00:00:00 | 26,38 | 26,38 | 25,60 | 26,20 | 2.751.100 | 2007-12-05 | 00:00:00 | 26,20 | 26,28 | 25,69 | 25,91 | 1.572.600 | 2007-12-06 | 00:00:00 | 25,92 | 27,57 | 25,81 | 27,50 | 1.781.600 | 2007-12-07 | 00:00:00 | 27,59 | 27,64 | 26,88 | 27,24 | 2.395.000 | 2007-12-10 | 00:00:00 | 27,37 | 27,71 | 26,70 | 26,96 | 3.474.200 | 2007-12-11 | 00:00:00 | 27,15 | 27,50 | 26,57 | 26,72 | 2.256.100 | 2007-12-12 | 00:00:00 | 27,20 | 27,43 | 26,82 | 27,42 | 1.682.600 | 2007-12-13 | 00:00:00 | 28,35 | 28,35 | 25,88 | 26,69 | 4.363.200 | 2007-12-14 | 00:00:00 | 26,39 | 26,98 | 26,12 | 26,61 | 1.723.400 | 2007-12-17 | 00:00:00 | 26,44 | 26,73 | 25,21 | 25,26 | 2.374.600 | 2007-12-18 | 00:00:00 | 25,58 | 25,87 | 25,21 | 25,58 | 1.933.900 | 2007-12-19 | 00:00:00 | 25,49 | 25,63 | 24,91 | 25,18 | 1.129.600 | 2007-12-20 | 00:00:00 | 25,40 | 25,54 | 24,95 | 25,48 | 1.119.700 | 2007-12-21 | 00:00:00 | 25,71 | 25,79 | 25,08 | 25,79 | 1.700.500 | 2007-12-24 | 00:00:00 | 25,89 | 25,89 | 24,60 | 25,68 | 366.500 | 2007-12-26 | 00:00:00 | 25,93 | 25,94 | 25,43 | 25,71 | 516.800 | 2007-12-27 | 00:00:00 | 25,58 | 25,77 | 25,03 | 25,10 | 761.700 | 2007-12-28 | 00:00:00 | 25,00 | 25,27 | 24,74 | 25,06 | 822.800 | 2007-12-31 | 00:00:00 | 24,88 | 25,22 | 24,77 | 25,14 | 1.797.000 | 2008-01-02 | 00:00:00 | 24,98 | 25,51 | 24,58 | 24,79 | 2.141.000 | 2008-01-03 | 00:00:00 | 24,51 | 25,24 | 24,50 | 25,19 | 1.491.500 | 2008-01-04 | 00:00:00 | 25,12 | 25,32 | 24,24 | 24,44 | 2.104.400 | 2008-01-07 | 00:00:00 | 24,46 | 24,75 | 24,15 | 24,46 | 1.640.200 | 2008-01-08 | 00:00:00 | 24,56 | 24,61 | 24,11 | 24,19 | 1.767.800 | 2008-01-09 | 00:00:00 | 24,14 | 24,69 | 23,54 | 24,04 | 2.356.700 | 2008-01-10 | 00:00:00 | 24,14 | 24,18 | 23,57 | 24,00 | 1.214.900 | 2008-01-11 | 00:00:00 | 23,99 | 24,28 | 23,77 | 24,02 | 1.065.200 | 2008-01-14 | 00:00:00 | 24,08 | 24,74 | 24,02 | 24,70 | 1.244.600 | 2008-01-15 | 00:00:00 | 24,37 | 24,87 | 24,24 | 24,29 | 1.702.400 | 2008-01-16 | 00:00:00 | 24,59 | 25,47 | 24,34 | 25,01 | 2.798.700 | 2008-01-17 | 00:00:00 | 25,04 | 25,39 | 24,50 | 24,52 | 2.040.500 | 2008-01-18 | 00:00:00 | 25,44 | 25,44 | 23,14 | 23,36 | 2.657.400 | 2008-01-22 | 00:00:00 | 22,80 | 23,24 | 22,25 | 22,92 | 2.695.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|