(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-14 | 00:00:00 | 20,68 | 21,33 | 20,64 | 21,16 | 3.127.000 | | 2008-07-15 | 00:00:00 | 20,82 | 21,46 | 20,70 | 21,18 | 3.617.600 | | 2008-07-16 | 00:00:00 | 21,48 | 21,68 | 20,98 | 21,45 | 3.301.400 | | 2008-07-17 | 00:00:00 | 21,56 | 21,74 | 20,97 | 21,22 | 2.999.200 | | 2008-07-18 | 00:00:00 | 21,31 | 21,62 | 21,15 | 21,28 | 1.892.400 | | 2008-07-21 | 00:00:00 | 21,41 | 21,41 | 21,10 | 21,23 | 1.577.100 | | 2008-07-22 | 00:00:00 | 21,41 | 21,77 | 21,00 | 21,28 | 2.119.400 | | 2008-07-23 | 00:00:00 | 21,26 | 21,96 | 21,02 | 21,71 | 1.385.700 | | 2008-07-24 | 00:00:00 | 20,92 | 21,42 | 20,83 | 20,93 | 2.089.100 | | 2008-07-25 | 00:00:00 | 21,16 | 21,32 | 20,98 | 21,15 | 1.081.800 | | 2008-07-28 | 00:00:00 | 20,99 | 21,19 | 20,29 | 20,41 | 1.646.300 | | 2008-07-29 | 00:00:00 | 20,49 | 21,24 | 20,49 | 21,07 | 1.598.900 | | 2008-07-30 | 00:00:00 | 21,42 | 21,47 | 19,89 | 20,24 | 3.716.800 | | 2008-07-31 | 00:00:00 | 19,93 | 20,45 | 19,39 | 19,88 | 3.790.500 | | 2008-08-01 | 00:00:00 | 20,13 | 20,51 | 18,96 | 19,05 | 5.414.000 | | 2008-08-04 | 00:00:00 | 19,00 | 19,11 | 17,76 | 18,50 | 7.859.100 | | 2008-08-05 | 00:00:00 | 18,50 | 18,86 | 18,34 | 18,77 | 5.242.200 | | 2008-08-06 | 00:00:00 | 18,83 | 19,10 | 18,39 | 18,79 | 3.406.600 | | 2008-08-07 | 00:00:00 | 18,62 | 19,01 | 18,02 | 18,09 | 6.832.600 | | 2008-08-08 | 00:00:00 | 18,21 | 18,43 | 18,05 | 18,38 | 7.367.400 | | 2008-08-11 | 00:00:00 | 18,52 | 19,61 | 18,52 | 19,52 | 5.685.700 | | 2008-08-12 | 00:00:00 | 19,61 | 19,61 | 19,08 | 19,43 | 4.479.200 | | 2008-08-13 | 00:00:00 | 19,25 | 19,97 | 19,25 | 19,74 | 3.457.700 | | 2008-08-14 | 00:00:00 | 19,61 | 20,44 | 19,61 | 20,32 | 3.664.700 | | 2008-08-15 | 00:00:00 | 20,38 | 20,64 | 20,00 | 20,54 | 2.944.500 | | 2008-08-18 | 00:00:00 | 20,29 | 20,53 | 19,55 | 19,66 | 2.991.500 | | 2008-08-19 | 00:00:00 | 19,75 | 19,92 | 19,38 | 19,74 | 3.584.200 | | 2008-08-20 | 00:00:00 | 19,65 | 19,92 | 19,41 | 19,74 | 2.125.900 | | 2008-08-21 | 00:00:00 | 19,54 | 19,63 | 19,13 | 19,51 | 2.087.400 | | 2008-08-22 | 00:00:00 | 19,58 | 20,13 | 19,51 | 20,10 | 1.871.900 | | 2008-08-25 | 00:00:00 | 19,88 | 20,05 | 19,29 | 19,40 | 2.052.100 | | 2008-08-26 | 00:00:00 | 19,41 | 19,68 | 19,28 | 19,50 | 3.280.500 | | 2008-08-27 | 00:00:00 | 19,26 | 19,70 | 19,22 | 19,47 | 2.110.100 | | 2008-08-28 | 00:00:00 | 19,63 | 20,38 | 19,55 | 20,30 | 2.641.200 | | 2008-08-29 | 00:00:00 | 20,34 | 20,39 | 19,87 | 20,23 | 1.555.500 | | 2008-09-02 | 00:00:00 | 20,57 | 21,11 | 19,86 | 19,92 | 2.551.200 | | 2008-09-03 | 00:00:00 | 19,90 | 20,37 | 19,75 | 20,16 | 2.821.500 | | 2008-09-04 | 00:00:00 | 19,97 | 20,30 | 19,43 | 19,43 | 2.318.000 | | 2008-09-05 | 00:00:00 | 19,42 | 19,71 | 19,09 | 19,52 | 2.074.000 | | 2008-09-08 | 00:00:00 | 19,38 | 20,75 | 18,90 | 19,70 | 2.246.500 | | 2008-09-09 | 00:00:00 | 19,63 | 19,73 | 19,09 | 19,10 | 2.116.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
