(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-27 | 00:00:00 | 13,92 | 14,15 | 13,69 | 13,74 | 3.515.900 | | 2005-10-28 | 00:00:00 | 13,80 | 14,26 | 13,70 | 14,19 | 2.092.000 | | 2005-10-31 | 00:00:00 | 14,19 | 14,30 | 13,96 | 14,09 | 1.478.800 | | 2005-11-01 | 00:00:00 | 14,01 | 14,47 | 14,00 | 14,22 | 1.352.200 | | 2005-11-02 | 00:00:00 | 14,29 | 14,42 | 14,15 | 14,38 | 848.500 | | 2005-11-03 | 00:00:00 | 14,38 | 14,56 | 14,03 | 14,20 | 986.600 | | 2005-11-04 | 00:00:00 | 14,18 | 14,20 | 13,97 | 14,11 | 747.100 | | 2005-11-07 | 00:00:00 | 14,11 | 14,31 | 13,98 | 14,15 | 534.800 | | 2005-11-08 | 00:00:00 | 14,06 | 14,41 | 14,05 | 14,35 | 612.200 | | 2005-11-09 | 00:00:00 | 14,24 | 14,38 | 13,78 | 14,34 | 2.361.700 | | 2005-11-10 | 00:00:00 | 14,20 | 14,83 | 14,19 | 14,79 | 1.118.400 | | 2005-11-11 | 00:00:00 | 14,80 | 15,30 | 14,62 | 15,26 | 2.409.900 | | 2005-11-14 | 00:00:00 | 15,35 | 15,35 | 15,03 | 15,31 | 1.256.800 | | 2005-11-15 | 00:00:00 | 15,40 | 15,44 | 15,19 | 15,31 | 1.382.000 | | 2005-11-16 | 00:00:00 | 15,39 | 15,39 | 14,91 | 15,00 | 1.231.400 | | 2005-11-17 | 00:00:00 | 15,00 | 15,08 | 14,67 | 14,89 | 684.900 | | 2005-11-18 | 00:00:00 | 14,85 | 15,34 | 14,85 | 15,24 | 3.203.400 | | 2005-11-21 | 00:00:00 | 15,41 | 15,74 | 15,15 | 15,60 | 1.542.000 | | 2005-11-22 | 00:00:00 | 15,65 | 15,75 | 15,40 | 15,75 | 1.593.000 | | 2005-11-23 | 00:00:00 | 15,67 | 15,88 | 15,50 | 15,81 | 859.700 | | 2005-11-25 | 00:00:00 | 15,75 | 15,96 | 15,71 | 15,84 | 261.300 | | 2005-11-28 | 00:00:00 | 15,84 | 15,84 | 15,64 | 15,75 | 1.947.600 | | 2005-11-29 | 00:00:00 | 15,60 | 15,81 | 15,46 | 15,75 | 1.970.500 | | 2005-11-30 | 00:00:00 | 15,72 | 15,74 | 15,53 | 15,61 | 1.358.200 | | 2005-12-01 | 00:00:00 | 15,67 | 15,76 | 15,50 | 15,64 | 895.200 | | 2005-12-02 | 00:00:00 | 15,75 | 15,77 | 15,49 | 15,60 | 555.600 | | 2005-12-05 | 00:00:00 | 15,70 | 15,77 | 15,33 | 15,49 | 1.214.100 | | 2005-12-06 | 00:00:00 | 15,45 | 15,50 | 15,09 | 15,11 | 1.234.800 | | 2005-12-07 | 00:00:00 | 15,07 | 15,72 | 15,07 | 15,29 | 966.100 | | 2005-12-08 | 00:00:00 | 15,35 | 15,60 | 15,24 | 15,49 | 428.000 | | 2005-12-09 | 00:00:00 | 15,49 | 15,61 | 15,29 | 15,48 | 529.400 | | 2005-12-12 | 00:00:00 | 15,75 | 16,23 | 15,68 | 15,80 | 3.775.300 | | 2005-12-13 | 00:00:00 | 15,88 | 16,00 | 15,82 | 15,98 | 1.849.200 | | 2005-12-14 | 00:00:00 | 15,90 | 16,12 | 15,89 | 16,00 | 1.544.000 | | 2005-12-15 | 00:00:00 | 15,97 | 16,05 | 15,42 | 15,55 | 2.244.100 | | 2005-12-16 | 00:00:00 | 15,69 | 16,11 | 15,51 | 16,05 | 10.781.900 | | 2005-12-19 | 00:00:00 | 15,95 | 15,95 | 15,45 | 15,63 | 2.125.000 | | 2005-12-20 | 00:00:00 | 15,58 | 15,99 | 15,42 | 15,49 | 1.721.500 | | 2005-12-21 | 00:00:00 | 15,50 | 15,76 | 15,29 | 15,34 | 796.000 | | 2005-12-22 | 00:00:00 | 15,28 | 15,56 | 15,26 | 15,28 | 684.800 | | 2005-12-23 | 00:00:00 | 15,26 | 15,61 | 15,19 | 15,42 | 642.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
