(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-10-11 | 00:00:00 | 14,80 | 14,84 | 14,48 | 14,65 | 684.900 | | 2006-10-12 | 00:00:00 | 14,74 | 14,74 | 14,44 | 14,70 | 760.700 | | 2006-10-13 | 00:00:00 | 14,74 | 14,92 | 14,62 | 14,89 | 620.200 | | 2006-10-16 | 00:00:00 | 14,83 | 14,95 | 14,80 | 14,89 | 795.400 | | 2006-10-17 | 00:00:00 | 14,80 | 14,99 | 14,66 | 14,79 | 525.800 | | 2006-10-18 | 00:00:00 | 14,87 | 14,92 | 14,50 | 14,63 | 753.200 | | 2006-10-19 | 00:00:00 | 14,55 | 14,75 | 14,48 | 14,65 | 483.900 | | 2006-10-20 | 00:00:00 | 14,88 | 15,14 | 14,87 | 15,06 | 2.146.100 | | 2006-10-23 | 00:00:00 | 14,98 | 15,07 | 14,96 | 14,98 | 507.500 | | 2006-10-24 | 00:00:00 | 14,92 | 14,93 | 14,67 | 14,82 | 759.300 | | 2006-10-25 | 00:00:00 | 14,75 | 14,96 | 14,63 | 14,77 | 900.500 | | 2006-10-26 | 00:00:00 | 14,75 | 15,06 | 14,74 | 15,02 | 690.500 | | 2006-10-27 | 00:00:00 | 14,96 | 15,00 | 14,70 | 14,83 | 838.300 | | 2006-10-30 | 00:00:00 | 14,85 | 15,18 | 14,84 | 14,92 | 941.000 | | 2006-10-31 | 00:00:00 | 14,87 | 15,00 | 14,73 | 14,84 | 1.330.100 | | 2006-11-01 | 00:00:00 | 14,90 | 15,05 | 14,71 | 14,75 | 1.173.700 | | 2006-11-02 | 00:00:00 | 14,67 | 14,93 | 14,67 | 14,92 | 800.500 | | 2006-11-03 | 00:00:00 | 14,94 | 14,99 | 14,71 | 14,95 | 485.200 | | 2006-11-06 | 00:00:00 | 14,99 | 15,15 | 14,77 | 14,84 | 1.099.400 | | 2006-11-07 | 00:00:00 | 14,77 | 15,05 | 14,71 | 14,95 | 920.800 | | 2006-11-08 | 00:00:00 | 14,97 | 15,14 | 14,94 | 15,08 | 588.100 | | 2006-11-09 | 00:00:00 | 15,16 | 15,16 | 14,56 | 14,92 | 588.200 | | 2006-11-10 | 00:00:00 | 14,96 | 15,06 | 14,82 | 15,03 | 413.700 | | 2006-11-13 | 00:00:00 | 14,96 | 15,10 | 14,93 | 15,08 | 991.200 | | 2006-11-14 | 00:00:00 | 15,09 | 15,39 | 14,84 | 15,32 | 1.545.300 | | 2006-11-15 | 00:00:00 | 15,29 | 15,51 | 15,26 | 15,45 | 1.099.500 | | 2006-11-16 | 00:00:00 | 15,54 | 15,69 | 15,43 | 15,69 | 824.800 | | 2006-11-17 | 00:00:00 | 15,67 | 15,87 | 15,65 | 15,72 | 1.427.000 | | 2006-11-20 | 00:00:00 | 15,64 | 15,79 | 15,46 | 15,47 | 705.200 | | 2006-11-21 | 00:00:00 | 15,43 | 15,47 | 15,27 | 15,38 | 720.600 | | 2006-11-22 | 00:00:00 | 15,32 | 15,48 | 15,20 | 15,48 | 317.100 | | 2006-11-24 | 00:00:00 | 15,35 | 15,54 | 15,27 | 15,40 | 200.400 | | 2006-11-27 | 00:00:00 | 15,33 | 15,39 | 15,04 | 15,23 | 1.045.300 | | 2006-11-28 | 00:00:00 | 15,25 | 15,35 | 15,03 | 15,09 | 771.800 | | 2006-11-29 | 00:00:00 | 15,09 | 15,34 | 15,04 | 15,15 | 943.700 | | 2006-11-30 | 00:00:00 | 15,10 | 15,41 | 15,06 | 15,34 | 1.001.700 | | 2006-12-01 | 00:00:00 | 15,34 | 15,34 | 15,04 | 15,14 | 927.500 | | 2006-12-04 | 00:00:00 | 15,15 | 15,29 | 15,04 | 15,08 | 943.900 | | 2006-12-05 | 00:00:00 | 15,07 | 15,27 | 15,01 | 15,17 | 917.300 | | 2006-12-06 | 00:00:00 | 15,16 | 15,22 | 15,05 | 15,14 | 914.800 | | 2006-12-07 | 00:00:00 | 15,29 | 15,65 | 15,15 | 15,26 | 1.811.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
