(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 | | 2008-05-15 | 00:00:00 | 25,86 | 26,69 | 25,59 | 26,50 | 1.430.300 | | 2008-05-16 | 00:00:00 | 26,64 | 26,64 | 25,69 | 26,01 | 1.857.300 | | 2008-05-19 | 00:00:00 | 25,84 | 26,17 | 25,65 | 25,81 | 1.242.600 | | 2008-05-20 | 00:00:00 | 25,65 | 26,11 | 25,32 | 25,50 | 968.300 | | 2008-05-21 | 00:00:00 | 25,55 | 26,09 | 24,50 | 25,70 | 3.833.100 | | 2008-05-22 | 00:00:00 | 25,71 | 26,03 | 25,35 | 26,01 | 1.694.200 | | 2008-05-23 | 00:00:00 | 25,63 | 25,80 | 25,11 | 25,41 | 1.088.300 | | 2008-05-27 | 00:00:00 | 25,53 | 25,88 | 25,18 | 25,86 | 1.345.700 | | 2008-05-28 | 00:00:00 | 25,85 | 26,24 | 25,56 | 25,79 | 2.610.800 | | 2008-05-29 | 00:00:00 | 25,73 | 25,80 | 25,15 | 25,50 | 1.962.300 | | 2008-05-30 | 00:00:00 | 25,43 | 26,27 | 25,11 | 26,19 | 2.460.200 | | 2008-06-02 | 00:00:00 | 26,23 | 26,40 | 25,48 | 25,96 | 2.684.200 | | 2008-06-03 | 00:00:00 | 26,10 | 26,29 | 25,74 | 25,95 | 1.910.200 | | 2008-06-04 | 00:00:00 | 25,81 | 26,83 | 25,70 | 26,43 | 3.584.600 | | 2008-06-05 | 00:00:00 | 26,30 | 26,55 | 26,07 | 26,38 | 2.850.400 | | 2008-06-06 | 00:00:00 | 26,12 | 26,38 | 25,65 | 25,65 | 2.552.600 | | 2008-06-09 | 00:00:00 | 25,75 | 25,88 | 25,23 | 25,79 | 2.448.900 | | 2008-06-10 | 00:00:00 | 25,43 | 25,70 | 24,81 | 24,94 | 2.847.100 | | 2008-06-11 | 00:00:00 | 25,00 | 25,14 | 24,60 | 24,63 | 2.526.900 | | 2008-06-12 | 00:00:00 | 24,79 | 25,56 | 24,65 | 24,98 | 3.641.200 | | 2008-06-13 | 00:00:00 | 25,01 | 25,56 | 24,80 | 25,33 | 4.161.600 | | 2008-06-16 | 00:00:00 | 25,15 | 25,80 | 25,08 | 25,76 | 1.531.700 | | 2008-06-17 | 00:00:00 | 25,70 | 26,29 | 25,62 | 26,20 | 2.981.700 | | 2008-06-18 | 00:00:00 | 26,16 | 26,16 | 25,28 | 25,46 | 1.964.700 | | 2008-06-19 | 00:00:00 | 25,47 | 25,72 | 24,87 | 25,34 | 1.626.800 | | 2008-06-20 | 00:00:00 | 25,04 | 25,24 | 24,35 | 24,48 | 3.323.000 | | 2008-06-23 | 00:00:00 | 24,45 | 24,84 | 23,63 | 23,68 | 3.077.000 | | 2008-06-24 | 00:00:00 | 23,61 | 23,70 | 22,75 | 23,42 | 3.324.600 | | 2008-06-25 | 00:00:00 | 23,59 | 24,21 | 23,26 | 23,90 | 1.746.800 | | 2008-06-26 | 00:00:00 | 23,36 | 23,52 | 22,65 | 22,71 | 2.877.700 | | 2008-06-27 | 00:00:00 | 22,78 | 23,08 | 22,36 | 22,37 | 4.650.800 | | 2008-06-30 | 00:00:00 | 22,31 | 22,52 | 21,90 | 21,96 | 3.032.000 | | 2008-07-01 | 00:00:00 | 21,96 | 22,01 | 21,16 | 21,37 | 4.741.600 | | 2008-07-02 | 00:00:00 | 21,68 | 21,91 | 20,97 | 20,97 | 3.242.300 | | 2008-07-03 | 00:00:00 | 21,03 | 21,33 | 20,72 | 20,91 | 1.614.900 | | 2008-07-07 | 00:00:00 | 20,95 | 21,13 | 20,15 | 20,39 | 2.943.600 | | 2008-07-08 | 00:00:00 | 20,43 | 20,74 | 20,27 | 20,52 | 2.637.800 | | 2008-07-09 | 00:00:00 | 20,43 | 20,70 | 20,19 | 20,53 | 5.172.600 | | 2008-07-10 | 00:00:00 | 20,63 | 20,81 | 20,34 | 20,73 | 2.825.200 | | 2008-07-11 | 00:00:00 | 20,60 | 20,92 | 20,31 | 20,64 | 2.755.100 | | 2008-07-14 | 00:00:00 | 20,68 | 21,33 | 20,64 | 21,16 | 3.127.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
