(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-06-19 | 00:00:00 | 14,20 | 14,45 | 14,10 | 14,35 | 1.339.200 | | 2006-06-20 | 00:00:00 | 14,34 | 14,61 | 14,18 | 14,43 | 670.600 | | 2006-06-21 | 00:00:00 | 14,56 | 14,73 | 14,42 | 14,61 | 1.115.900 | | 2006-06-22 | 00:00:00 | 14,49 | 14,59 | 14,23 | 14,29 | 1.048.200 | | 2006-06-23 | 00:00:00 | 14,37 | 14,52 | 14,24 | 14,27 | 706.600 | | 2006-06-26 | 00:00:00 | 14,24 | 14,52 | 14,24 | 14,38 | 1.179.200 | | 2006-06-27 | 00:00:00 | 14,43 | 14,54 | 14,21 | 14,23 | 859.700 | | 2006-06-28 | 00:00:00 | 14,21 | 14,53 | 14,18 | 14,37 | 805.700 | | 2006-06-29 | 00:00:00 | 14,36 | 14,86 | 14,26 | 14,85 | 1.166.800 | | 2006-06-30 | 00:00:00 | 14,85 | 14,94 | 14,50 | 14,63 | 3.870.400 | | 2006-07-03 | 00:00:00 | 14,60 | 14,82 | 14,60 | 14,74 | 606.800 | | 2006-07-05 | 00:00:00 | 14,65 | 14,71 | 14,46 | 14,54 | 1.086.800 | | 2006-07-06 | 00:00:00 | 14,48 | 14,50 | 14,19 | 14,41 | 1.759.200 | | 2006-07-07 | 00:00:00 | 14,28 | 14,38 | 14,15 | 14,27 | 1.542.500 | | 2006-07-10 | 00:00:00 | 14,26 | 14,26 | 14,01 | 14,14 | 1.426.700 | | 2006-07-11 | 00:00:00 | 14,10 | 14,24 | 14,04 | 14,11 | 1.102.600 | | 2006-07-12 | 00:00:00 | 14,05 | 14,08 | 13,85 | 14,04 | 1.485.700 | | 2006-07-13 | 00:00:00 | 14,00 | 14,25 | 13,93 | 14,03 | 1.079.000 | | 2006-07-14 | 00:00:00 | 14,00 | 14,00 | 13,75 | 13,88 | 833.300 | | 2006-07-17 | 00:00:00 | 13,91 | 13,91 | 13,70 | 13,74 | 898.300 | | 2006-07-18 | 00:00:00 | 13,75 | 13,80 | 13,60 | 13,69 | 716.900 | | 2006-07-19 | 00:00:00 | 13,66 | 13,82 | 13,60 | 13,68 | 1.002.200 | | 2006-07-20 | 00:00:00 | 13,56 | 13,71 | 13,47 | 13,57 | 704.700 | | 2006-07-21 | 00:00:00 | 13,46 | 13,73 | 13,43 | 13,51 | 1.208.200 | | 2006-07-24 | 00:00:00 | 13,51 | 13,65 | 13,42 | 13,51 | 645.000 | | 2006-07-25 | 00:00:00 | 13,52 | 13,78 | 13,46 | 13,63 | 489.100 | | 2006-07-26 | 00:00:00 | 13,64 | 13,76 | 13,50 | 13,54 | 758.800 | | 2006-07-27 | 00:00:00 | 13,55 | 13,65 | 13,26 | 13,50 | 1.877.300 | | 2006-07-28 | 00:00:00 | 13,51 | 13,69 | 13,42 | 13,48 | 747.800 | | 2006-07-31 | 00:00:00 | 13,48 | 13,49 | 13,30 | 13,32 | 837.400 | | 2006-08-01 | 00:00:00 | 13,30 | 13,38 | 13,18 | 13,27 | 1.019.900 | | 2006-08-02 | 00:00:00 | 13,17 | 13,71 | 13,17 | 13,52 | 1.341.200 | | 2006-08-03 | 00:00:00 | 13,48 | 13,78 | 13,47 | 13,56 | 763.200 | | 2006-08-04 | 00:00:00 | 13,82 | 14,00 | 13,57 | 13,62 | 850.400 | | 2006-08-07 | 00:00:00 | 13,70 | 14,00 | 13,56 | 13,85 | 861.900 | | 2006-08-08 | 00:00:00 | 13,97 | 13,97 | 13,35 | 13,59 | 837.400 | | 2006-08-09 | 00:00:00 | 13,64 | 13,73 | 12,81 | 13,25 | 1.973.400 | | 2006-08-10 | 00:00:00 | 13,25 | 13,66 | 13,25 | 13,52 | 863.900 | | 2006-08-11 | 00:00:00 | 13,33 | 14,35 | 13,27 | 14,04 | 1.391.100 | | 2006-08-14 | 00:00:00 | 14,09 | 14,20 | 13,83 | 13,83 | 1.100.200 | | 2006-08-15 | 00:00:00 | 13,80 | 14,22 | 13,80 | 14,19 | 897.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
