(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 | | 2005-08-31 | 00:00:00 | 15,39 | 15,39 | 15,05 | 15,14 | 1.997.400 | | 2005-09-01 | 00:00:00 | 15,05 | 15,17 | 14,99 | 15,16 | 1.875.900 | | 2005-09-02 | 00:00:00 | 15,02 | 15,15 | 14,92 | 15,15 | 1.325.800 | | 2005-09-06 | 00:00:00 | 15,05 | 15,25 | 15,05 | 15,21 | 1.627.600 | | 2005-09-07 | 00:00:00 | 15,16 | 15,23 | 15,10 | 15,22 | 1.346.900 | | 2005-09-08 | 00:00:00 | 15,30 | 15,45 | 15,08 | 15,10 | 2.398.600 | | 2005-09-09 | 00:00:00 | 15,10 | 15,11 | 14,97 | 15,00 | 2.343.800 | | 2005-09-12 | 00:00:00 | 14,95 | 15,10 | 14,92 | 14,97 | 808.400 | | 2005-09-13 | 00:00:00 | 15,12 | 15,20 | 14,68 | 14,84 | 1.809.500 | | 2005-09-14 | 00:00:00 | 14,69 | 15,00 | 14,68 | 14,92 | 988.800 | | 2005-09-15 | 00:00:00 | 14,85 | 15,13 | 14,85 | 15,00 | 1.083.700 | | 2005-09-16 | 00:00:00 | 14,97 | 15,07 | 14,93 | 15,00 | 943.600 | | 2005-09-19 | 00:00:00 | 15,09 | 15,25 | 14,99 | 15,05 | 750.700 | | 2005-09-20 | 00:00:00 | 15,05 | 15,31 | 14,98 | 15,04 | 1.384.200 | | 2005-09-21 | 00:00:00 | 15,12 | 15,15 | 14,75 | 14,79 | 960.200 | | 2005-09-22 | 00:00:00 | 14,75 | 14,87 | 14,64 | 14,70 | 2.228.400 | | 2005-09-23 | 00:00:00 | 14,70 | 14,72 | 14,45 | 14,63 | 835.900 | | 2005-09-26 | 00:00:00 | 14,65 | 14,69 | 14,55 | 14,58 | 991.600 | | 2005-09-27 | 00:00:00 | 14,54 | 14,67 | 14,45 | 14,57 | 1.027.700 | | 2005-09-28 | 00:00:00 | 14,65 | 14,67 | 14,35 | 14,41 | 1.744.400 | | 2005-09-29 | 00:00:00 | 14,37 | 14,45 | 14,20 | 14,25 | 2.985.200 | | 2005-09-30 | 00:00:00 | 14,20 | 14,65 | 14,16 | 14,43 | 2.861.700 | | 2005-10-03 | 00:00:00 | 14,42 | 14,55 | 14,41 | 14,53 | 1.271.400 | | 2005-10-04 | 00:00:00 | 14,50 | 14,55 | 13,96 | 14,02 | 2.017.200 | | 2005-10-05 | 00:00:00 | 14,00 | 14,10 | 13,80 | 13,90 | 4.045.900 | | 2005-10-06 | 00:00:00 | 13,86 | 14,00 | 13,74 | 13,81 | 1.391.300 | | 2005-10-07 | 00:00:00 | 13,77 | 14,00 | 13,77 | 13,98 | 1.021.500 | | 2005-10-10 | 00:00:00 | 13,92 | 14,15 | 13,90 | 13,97 | 1.321.700 | | 2005-10-11 | 00:00:00 | 13,95 | 14,15 | 13,90 | 14,05 | 3.083.700 | | 2005-10-12 | 00:00:00 | 13,97 | 14,07 | 13,95 | 14,02 | 1.130.100 | | 2005-10-13 | 00:00:00 | 14,01 | 14,35 | 13,99 | 14,25 | 2.104.700 | | 2005-10-14 | 00:00:00 | 14,21 | 14,61 | 14,20 | 14,49 | 3.120.900 | | 2005-10-17 | 00:00:00 | 14,45 | 14,50 | 14,00 | 14,23 | 2.263.000 | | 2005-10-18 | 00:00:00 | 14,21 | 14,32 | 14,09 | 14,17 | 842.000 | | 2005-10-19 | 00:00:00 | 14,08 | 14,13 | 13,85 | 14,01 | 1.837.000 | | 2005-10-20 | 00:00:00 | 13,98 | 14,02 | 13,82 | 13,88 | 2.341.700 | | 2005-10-21 | 00:00:00 | 13,85 | 14,43 | 13,85 | 14,08 | 3.874.800 | | 2005-10-24 | 00:00:00 | 14,04 | 14,28 | 14,04 | 14,24 | 757.000 | | 2005-10-25 | 00:00:00 | 14,15 | 14,27 | 13,98 | 14,04 | 1.251.800 | | 2005-10-26 | 00:00:00 | 13,91 | 14,02 | 13,91 | 13,98 | 2.074.500 | | 2005-10-27 | 00:00:00 | 13,92 | 14,15 | 13,69 | 13,74 | 3.515.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
