(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-04-21 | 00:00:00 | 14,74 | 14,78 | 14,58 | 14,71 | 2.987.600 | | 2006-04-24 | 00:00:00 | 14,73 | 14,76 | 14,58 | 14,63 | 1.059.700 | | 2006-04-25 | 00:00:00 | 14,61 | 14,66 | 14,46 | 14,59 | 700.100 | | 2006-04-26 | 00:00:00 | 14,57 | 14,67 | 14,41 | 14,53 | 1.207.600 | | 2006-04-27 | 00:00:00 | 14,45 | 15,05 | 14,33 | 14,85 | 1.230.000 | | 2006-04-28 | 00:00:00 | 14,97 | 15,04 | 14,81 | 14,90 | 594.400 | | 2006-05-01 | 00:00:00 | 14,90 | 15,05 | 14,83 | 15,01 | 1.286.500 | | 2006-05-02 | 00:00:00 | 15,01 | 15,06 | 14,65 | 14,73 | 2.039.000 | | 2006-05-03 | 00:00:00 | 14,64 | 14,65 | 14,19 | 14,44 | 5.803.800 | | 2006-05-04 | 00:00:00 | 14,44 | 14,72 | 14,42 | 14,48 | 908.100 | | 2006-05-05 | 00:00:00 | 14,48 | 14,52 | 14,27 | 14,41 | 747.400 | | 2006-05-08 | 00:00:00 | 14,35 | 14,47 | 14,27 | 14,42 | 911.400 | | 2006-05-09 | 00:00:00 | 14,36 | 14,53 | 14,35 | 14,40 | 954.900 | | 2006-05-10 | 00:00:00 | 14,35 | 14,44 | 14,22 | 14,27 | 818.500 | | 2006-05-11 | 00:00:00 | 14,22 | 14,38 | 14,22 | 14,27 | 1.452.900 | | 2006-05-12 | 00:00:00 | 14,25 | 14,42 | 13,99 | 14,00 | 1.503.800 | | 2006-05-15 | 00:00:00 | 13,91 | 14,42 | 13,91 | 14,31 | 1.302.000 | | 2006-05-16 | 00:00:00 | 14,23 | 14,44 | 14,16 | 14,40 | 968.200 | | 2006-05-17 | 00:00:00 | 14,22 | 14,37 | 14,02 | 14,06 | 762.600 | | 2006-05-18 | 00:00:00 | 14,04 | 14,17 | 13,78 | 13,82 | 1.178.400 | | 2006-05-19 | 00:00:00 | 13,85 | 14,02 | 13,65 | 13,82 | 1.476.200 | | 2006-05-22 | 00:00:00 | 13,73 | 13,86 | 13,62 | 13,67 | 703.800 | | 2006-05-23 | 00:00:00 | 13,68 | 13,95 | 13,68 | 13,74 | 1.947.100 | | 2006-05-24 | 00:00:00 | 13,65 | 13,92 | 13,65 | 13,84 | 1.313.100 | | 2006-05-25 | 00:00:00 | 13,85 | 13,89 | 13,68 | 13,84 | 1.150.500 | | 2006-05-26 | 00:00:00 | 13,85 | 13,99 | 13,72 | 13,87 | 1.414.900 | | 2006-05-30 | 00:00:00 | 13,79 | 13,94 | 13,67 | 13,85 | 1.280.900 | | 2006-05-31 | 00:00:00 | 13,79 | 14,05 | 13,73 | 13,87 | 1.328.100 | | 2006-06-01 | 00:00:00 | 13,83 | 14,22 | 13,75 | 14,20 | 1.342.100 | | 2006-06-02 | 00:00:00 | 14,29 | 14,43 | 14,00 | 14,38 | 944.000 | | 2006-06-05 | 00:00:00 | 14,27 | 14,36 | 13,92 | 14,00 | 770.800 | | 2006-06-06 | 00:00:00 | 13,97 | 14,08 | 13,88 | 14,00 | 586.100 | | 2006-06-07 | 00:00:00 | 13,98 | 14,06 | 13,82 | 13,83 | 700.000 | | 2006-06-08 | 00:00:00 | 13,76 | 14,01 | 13,61 | 13,81 | 1.322.000 | | 2006-06-09 | 00:00:00 | 13,82 | 14,00 | 13,67 | 13,77 | 920.600 | | 2006-06-12 | 00:00:00 | 13,86 | 14,00 | 13,72 | 13,78 | 1.001.100 | | 2006-06-13 | 00:00:00 | 13,76 | 13,97 | 13,65 | 13,90 | 1.006.700 | | 2006-06-14 | 00:00:00 | 13,84 | 13,98 | 13,68 | 13,88 | 1.235.400 | | 2006-06-15 | 00:00:00 | 13,89 | 14,72 | 13,89 | 14,57 | 1.375.800 | | 2006-06-16 | 00:00:00 | 14,52 | 14,52 | 14,16 | 14,26 | 1.564.100 | | 2006-06-19 | 00:00:00 | 14,20 | 14,45 | 14,10 | 14,35 | 1.339.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
