(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-02-23 | 00:00:00 | 14,47 | 14,60 | 14,32 | 14,52 | 769.100 | | 2006-02-24 | 00:00:00 | 14,50 | 14,53 | 14,34 | 14,42 | 1.025.200 | | 2006-02-27 | 00:00:00 | 14,43 | 14,85 | 14,43 | 14,84 | 1.050.700 | | 2006-02-28 | 00:00:00 | 14,72 | 14,82 | 14,50 | 14,60 | 1.270.200 | | 2006-03-01 | 00:00:00 | 14,68 | 14,89 | 14,58 | 14,74 | 862.100 | | 2006-03-02 | 00:00:00 | 14,66 | 14,66 | 14,45 | 14,51 | 574.700 | | 2006-03-03 | 00:00:00 | 14,50 | 14,67 | 14,37 | 14,47 | 638.900 | | 2006-03-06 | 00:00:00 | 14,45 | 14,57 | 14,35 | 14,46 | 657.000 | | 2006-03-07 | 00:00:00 | 14,50 | 14,61 | 14,35 | 14,37 | 355.700 | | 2006-03-08 | 00:00:00 | 14,36 | 14,42 | 14,08 | 14,23 | 1.223.800 | | 2006-03-09 | 00:00:00 | 14,21 | 14,28 | 14,01 | 14,24 | 1.040.800 | | 2006-03-10 | 00:00:00 | 14,21 | 14,68 | 14,17 | 14,35 | 858.400 | | 2006-03-13 | 00:00:00 | 14,34 | 14,61 | 14,22 | 14,52 | 672.100 | | 2006-03-14 | 00:00:00 | 14,50 | 14,88 | 14,50 | 14,76 | 674.100 | | 2006-03-15 | 00:00:00 | 14,73 | 14,97 | 14,56 | 14,95 | 657.700 | | 2006-03-16 | 00:00:00 | 14,92 | 14,97 | 14,60 | 14,69 | 536.100 | | 2006-03-17 | 00:00:00 | 14,75 | 14,82 | 14,45 | 14,59 | 992.200 | | 2006-03-20 | 00:00:00 | 14,55 | 14,59 | 14,40 | 14,49 | 650.600 | | 2006-03-21 | 00:00:00 | 14,52 | 14,64 | 14,41 | 14,47 | 1.247.800 | | 2006-03-22 | 00:00:00 | 14,42 | 14,48 | 14,18 | 14,37 | 743.800 | | 2006-03-23 | 00:00:00 | 14,30 | 14,69 | 14,12 | 14,67 | 775.900 | | 2006-03-24 | 00:00:00 | 14,05 | 14,64 | 13,88 | 14,47 | 5.657.300 | | 2006-03-27 | 00:00:00 | 14,42 | 14,59 | 14,33 | 14,55 | 2.010.500 | | 2006-03-28 | 00:00:00 | 14,58 | 14,60 | 14,49 | 14,55 | 1.476.000 | | 2006-03-29 | 00:00:00 | 14,50 | 14,95 | 14,48 | 14,89 | 2.326.000 | | 2006-03-30 | 00:00:00 | 14,83 | 15,03 | 14,78 | 14,95 | 1.538.300 | | 2006-03-31 | 00:00:00 | 15,02 | 15,11 | 14,87 | 15,00 | 3.353.100 | | 2006-04-03 | 00:00:00 | 15,16 | 15,16 | 14,90 | 14,96 | 2.803.100 | | 2006-04-04 | 00:00:00 | 15,07 | 15,16 | 14,91 | 15,12 | 1.896.500 | | 2006-04-05 | 00:00:00 | 15,07 | 15,15 | 14,94 | 15,03 | 1.967.500 | | 2006-04-06 | 00:00:00 | 14,97 | 15,18 | 14,85 | 15,03 | 815.700 | | 2006-04-07 | 00:00:00 | 15,08 | 15,17 | 14,80 | 14,99 | 875.000 | | 2006-04-10 | 00:00:00 | 14,97 | 15,06 | 14,69 | 14,84 | 919.400 | | 2006-04-11 | 00:00:00 | 14,95 | 14,99 | 14,60 | 14,73 | 1.119.400 | | 2006-04-12 | 00:00:00 | 14,70 | 14,82 | 14,66 | 14,77 | 654.800 | | 2006-04-13 | 00:00:00 | 14,79 | 14,79 | 14,52 | 14,58 | 1.144.200 | | 2006-04-17 | 00:00:00 | 14,53 | 14,63 | 14,38 | 14,44 | 706.200 | | 2006-04-18 | 00:00:00 | 14,45 | 14,62 | 14,45 | 14,57 | 1.670.100 | | 2006-04-19 | 00:00:00 | 14,53 | 14,62 | 14,48 | 14,60 | 1.503.900 | | 2006-04-20 | 00:00:00 | 14,54 | 14,77 | 14,50 | 14,69 | 1.668.600 | | 2006-04-21 | 00:00:00 | 14,74 | 14,78 | 14,58 | 14,71 | 2.987.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
