(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 | 2005-12-23 | 00:00:00 | 15,26 | 15,61 | 15,19 | 15,42 | 642.700 | 2005-12-27 | 00:00:00 | 15,40 | 15,64 | 15,17 | 15,31 | 820.600 | 2005-12-28 | 00:00:00 | 15,23 | 15,34 | 15,20 | 15,21 | 606.500 | 2005-12-29 | 00:00:00 | 15,32 | 15,47 | 15,21 | 15,25 | 1.002.100 | 2005-12-30 | 00:00:00 | 15,19 | 15,39 | 15,12 | 15,15 | 1.589.800 | 2006-01-03 | 00:00:00 | 15,12 | 15,29 | 15,06 | 15,10 | 2.306.200 | 2006-01-04 | 00:00:00 | 15,10 | 15,31 | 15,06 | 15,30 | 2.245.700 | 2006-01-05 | 00:00:00 | 15,35 | 15,35 | 15,25 | 15,30 | 1.117.000 | 2006-01-06 | 00:00:00 | 15,46 | 15,49 | 15,21 | 15,35 | 916.100 | 2006-01-09 | 00:00:00 | 15,29 | 15,35 | 15,15 | 15,30 | 1.193.800 | 2006-01-10 | 00:00:00 | 15,19 | 15,33 | 15,19 | 15,33 | 1.986.400 | 2006-01-11 | 00:00:00 | 15,23 | 15,31 | 15,20 | 15,28 | 1.116.000 | 2006-01-12 | 00:00:00 | 15,24 | 15,33 | 15,22 | 15,26 | 1.100.200 | 2006-01-13 | 00:00:00 | 15,32 | 15,32 | 15,17 | 15,22 | 1.237.900 | 2006-01-17 | 00:00:00 | 15,18 | 15,48 | 15,18 | 15,46 | 1.558.000 | 2006-01-18 | 00:00:00 | 15,46 | 15,51 | 15,25 | 15,46 | 737.000 | 2006-01-19 | 00:00:00 | 15,43 | 15,55 | 15,23 | 15,51 | 1.713.900 | 2006-01-20 | 00:00:00 | 15,41 | 15,60 | 15,24 | 15,32 | 954.000 | 2006-01-23 | 00:00:00 | 15,29 | 15,45 | 15,19 | 15,41 | 651.800 | 2006-01-24 | 00:00:00 | 15,38 | 15,43 | 15,36 | 15,41 | 641.400 | 2006-01-25 | 00:00:00 | 15,37 | 15,39 | 15,21 | 15,33 | 911.500 | 2006-01-26 | 00:00:00 | 15,50 | 15,50 | 15,33 | 15,40 | 738.000 | 2006-01-27 | 00:00:00 | 15,39 | 15,59 | 15,39 | 15,51 | 640.600 | 2006-01-30 | 00:00:00 | 15,60 | 15,65 | 15,27 | 15,35 | 525.400 | 2006-01-31 | 00:00:00 | 15,41 | 15,41 | 15,09 | 15,16 | 1.536.700 | 2006-02-01 | 00:00:00 | 15,05 | 15,18 | 14,93 | 15,00 | 1.141.700 | 2006-02-02 | 00:00:00 | 14,98 | 15,04 | 14,52 | 14,58 | 1.006.800 | 2006-02-03 | 00:00:00 | 14,47 | 14,59 | 14,38 | 14,57 | 1.246.900 | 2006-02-06 | 00:00:00 | 14,51 | 14,57 | 14,40 | 14,55 | 484.300 | 2006-02-07 | 00:00:00 | 14,48 | 14,57 | 14,41 | 14,44 | 730.500 | 2006-02-08 | 00:00:00 | 14,57 | 14,96 | 14,45 | 14,95 | 1.168.000 | 2006-02-09 | 00:00:00 | 14,92 | 15,02 | 14,61 | 14,80 | 1.084.000 | 2006-02-10 | 00:00:00 | 14,75 | 14,80 | 14,44 | 14,50 | 973.200 | 2006-02-13 | 00:00:00 | 14,45 | 14,63 | 14,42 | 14,48 | 571.300 | 2006-02-14 | 00:00:00 | 14,48 | 14,54 | 14,39 | 14,45 | 993.000 | 2006-02-15 | 00:00:00 | 14,42 | 14,60 | 14,32 | 14,48 | 908.400 | 2006-02-16 | 00:00:00 | 14,46 | 14,76 | 14,46 | 14,66 | 855.400 | 2006-02-17 | 00:00:00 | 14,61 | 14,69 | 14,47 | 14,51 | 688.800 | 2006-02-21 | 00:00:00 | 14,50 | 14,65 | 14,37 | 14,47 | 744.100 | 2006-02-22 | 00:00:00 | 14,46 | 14,73 | 14,46 | 14,53 | 1.405.200 | 2006-02-23 | 00:00:00 | 14,47 | 14,60 | 14,32 | 14,52 | 769.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|