(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 | 2006-08-15 | 00:00:00 | 13,80 | 14,22 | 13,80 | 14,19 | 897.600 | 2006-08-16 | 00:00:00 | 14,30 | 14,30 | 13,92 | 14,16 | 870.900 | 2006-08-17 | 00:00:00 | 14,16 | 14,46 | 13,98 | 14,41 | 1.143.500 | 2006-08-18 | 00:00:00 | 14,43 | 14,44 | 14,18 | 14,24 | 915.200 | 2006-08-21 | 00:00:00 | 14,20 | 14,34 | 13,98 | 14,28 | 679.300 | 2006-08-22 | 00:00:00 | 14,23 | 14,40 | 14,12 | 14,22 | 761.900 | 2006-08-23 | 00:00:00 | 14,27 | 14,31 | 14,00 | 14,10 | 427.500 | 2006-08-24 | 00:00:00 | 14,16 | 14,22 | 13,94 | 14,00 | 418.200 | 2006-08-25 | 00:00:00 | 13,92 | 14,31 | 13,91 | 14,02 | 537.800 | 2006-08-28 | 00:00:00 | 13,93 | 14,06 | 13,90 | 14,02 | 629.400 | 2006-08-29 | 00:00:00 | 13,97 | 13,97 | 13,81 | 13,96 | 719.100 | 2006-08-30 | 00:00:00 | 13,99 | 14,05 | 13,78 | 13,82 | 477.300 | 2006-08-31 | 00:00:00 | 13,79 | 14,03 | 13,75 | 14,01 | 559.100 | 2006-09-01 | 00:00:00 | 14,01 | 14,12 | 13,95 | 14,02 | 303.100 | 2006-09-05 | 00:00:00 | 13,94 | 14,03 | 13,72 | 13,75 | 777.100 | 2006-09-06 | 00:00:00 | 13,72 | 13,99 | 13,64 | 13,74 | 802.500 | 2006-09-07 | 00:00:00 | 13,65 | 13,87 | 13,55 | 13,58 | 602.500 | 2006-09-08 | 00:00:00 | 13,55 | 13,76 | 13,49 | 13,68 | 467.000 | 2006-09-11 | 00:00:00 | 13,58 | 13,86 | 13,41 | 13,72 | 832.100 | 2006-09-12 | 00:00:00 | 13,69 | 13,82 | 13,44 | 13,71 | 1.386.100 | 2006-09-13 | 00:00:00 | 13,55 | 13,82 | 13,55 | 13,79 | 1.285.600 | 2006-09-14 | 00:00:00 | 13,73 | 13,77 | 13,40 | 13,50 | 1.057.400 | 2006-09-15 | 00:00:00 | 13,59 | 14,10 | 13,46 | 13,90 | 2.004.000 | 2006-09-18 | 00:00:00 | 13,81 | 14,26 | 13,77 | 13,92 | 665.300 | 2006-09-19 | 00:00:00 | 13,98 | 14,00 | 13,82 | 13,89 | 617.300 | 2006-09-20 | 00:00:00 | 13,96 | 14,11 | 13,92 | 13,97 | 842.600 | 2006-09-21 | 00:00:00 | 13,91 | 14,13 | 13,88 | 14,00 | 458.500 | 2006-09-22 | 00:00:00 | 14,04 | 14,19 | 13,89 | 13,95 | 634.200 | 2006-09-25 | 00:00:00 | 14,00 | 14,13 | 13,82 | 14,00 | 822.500 | 2006-09-26 | 00:00:00 | 13,95 | 14,11 | 13,86 | 14,04 | 495.300 | 2006-09-27 | 00:00:00 | 13,96 | 14,42 | 13,96 | 14,39 | 1.257.800 | 2006-09-28 | 00:00:00 | 14,45 | 14,56 | 14,36 | 14,44 | 1.214.900 | 2006-09-29 | 00:00:00 | 14,38 | 14,55 | 14,35 | 14,46 | 603.500 | 2006-10-02 | 00:00:00 | 14,40 | 14,81 | 14,37 | 14,45 | 1.468.800 | 2006-10-03 | 00:00:00 | 14,38 | 14,50 | 14,18 | 14,47 | 1.140.500 | 2006-10-04 | 00:00:00 | 14,42 | 14,67 | 14,39 | 14,64 | 654.300 | 2006-10-05 | 00:00:00 | 14,57 | 15,03 | 14,49 | 14,88 | 1.800.800 | 2006-10-06 | 00:00:00 | 14,75 | 14,93 | 14,70 | 14,74 | 537.800 | 2006-10-09 | 00:00:00 | 14,79 | 14,80 | 14,58 | 14,74 | 541.200 | 2006-10-10 | 00:00:00 | 14,72 | 14,86 | 14,66 | 14,81 | 913.500 | 2006-10-11 | 00:00:00 | 14,80 | 14,84 | 14,48 | 14,65 | 684.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|