(Login BolsaPT & Canal Forex) |
|
 DISH Network Corp - [Ticker: DISH] |     | | Última Trade | 32,830 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-30 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.13 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 48,840 x 700 - 48,860 x 600 | EPS | 0,00 | | Abertura | 33,080 | PER | 0,00% | | Máximo | 33,280 | Pagamento Dividendo | | | Mínimo | 32,620 | Data Ex-Dividendo | | | Fecho Anterior | 32,960 | Yield | | | Volume | 1.207.028 | 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 DISH de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 29,37 | 30,70 | 29,30 | 30,50 | 2.659.000 | | 2001-06-08 | 00:00:00 | 31,14 | 32,00 | 30,75 | 31,20 | 3.474.400 | | 2001-06-11 | 00:00:00 | 31,25 | 31,85 | 29,45 | 29,67 | 2.243.700 | | 2001-06-12 | 00:00:00 | 28,00 | 28,84 | 26,50 | 28,21 | 10.029.000 | | 2001-06-13 | 00:00:00 | 28,28 | 29,01 | 27,39 | 27,79 | 3.167.300 | | 2001-06-14 | 00:00:00 | 27,65 | 27,70 | 26,41 | 26,65 | 3.811.600 | | 2001-06-15 | 00:00:00 | 26,45 | 27,75 | 25,92 | 27,45 | 3.296.300 | | 2001-06-18 | 00:00:00 | 27,75 | 27,75 | 25,71 | 25,83 | 1.922.900 | | 2001-06-19 | 00:00:00 | 26,49 | 27,71 | 25,94 | 26,96 | 2.877.600 | | 2001-06-20 | 00:00:00 | 26,62 | 29,00 | 26,61 | 28,78 | 2.224.700 | | 2001-06-21 | 00:00:00 | 28,60 | 29,50 | 28,30 | 29,04 | 1.831.400 | | 2001-06-22 | 00:00:00 | 29,14 | 29,50 | 28,30 | 28,39 | 930.400 | | 2001-06-25 | 00:00:00 | 28,70 | 29,21 | 28,00 | 28,46 | 1.020.900 | | 2001-06-26 | 00:00:00 | 28,20 | 29,50 | 27,90 | 28,90 | 1.050.900 | | 2001-06-27 | 00:00:00 | 28,68 | 30,00 | 28,45 | 29,01 | 1.554.700 | | 2001-06-28 | 00:00:00 | 29,41 | 30,30 | 29,28 | 30,10 | 2.155.500 | | 2001-06-29 | 00:00:00 | 30,16 | 32,80 | 29,82 | 32,42 | 3.020.700 | | 2001-07-02 | 00:00:00 | 31,66 | 31,80 | 29,12 | 29,49 | 2.861.100 | | 2001-07-03 | 00:00:00 | 29,51 | 30,00 | 28,98 | 29,31 | 1.665.700 | | 2001-07-05 | 00:00:00 | 29,20 | 30,19 | 29,05 | 29,84 | 1.356.400 | | 2001-07-06 | 00:00:00 | 29,66 | 29,68 | 28,23 | 28,70 | 1.836.900 | | 2001-07-09 | 00:00:00 | 28,77 | 29,14 | 27,93 | 28,20 | 1.289.500 | | 2001-07-10 | 00:00:00 | 28,40 | 29,40 | 27,55 | 27,80 | 1.754.200 | | 2001-07-11 | 00:00:00 | 27,94 | 28,94 | 27,29 | 28,76 | 1.894.100 | | 2001-07-12 | 00:00:00 | 29,29 | 30,25 | 29,29 | 30,10 | 2.819.500 | | 2001-07-13 | 00:00:00 | 30,01 | 30,03 | 28,25 | 29,38 | 1.551.100 | | 2001-07-16 | 00:00:00 | 30,00 | 30,39 | 27,69 | 29,68 | 8.190.600 | | 2001-07-17 | 00:00:00 | 30,00 | 30,23 | 29,31 | 30,01 | 3.620.900 | | 2001-07-18 | 00:00:00 | 30,05 | 30,14 | 29,70 | 29,97 | 4.220.100 | | 2001-07-19 | 00:00:00 | 31,73 | 31,77 | 27,32 | 28,98 | 11.704.000 | | 2001-07-20 | 00:00:00 | 28,81 | 29,55 | 28,48 | 29,11 | 2.518.000 | | 2001-07-23 | 00:00:00 | 29,13 | 29,36 | 28,17 | 28,23 | 1.729.800 | | 2001-07-24 | 00:00:00 | 28,30 | 28,30 | 26,10 | 26,49 | 3.913.200 | | 2001-07-25 | 00:00:00 | 26,69 | 27,02 | 25,90 | 26,87 | 2.567.300 | | 2001-07-26 | 00:00:00 | 26,80 | 27,50 | 26,20 | 26,43 | 2.038.400 | | 2001-07-27 | 00:00:00 | 26,35 | 28,49 | 26,30 | 28,36 | 3.446.100 | | 2001-07-30 | 00:00:00 | 28,41 | 28,70 | 27,78 | 27,90 | 2.074.100 | | 2001-07-31 | 00:00:00 | 28,50 | 30,02 | 28,17 | 29,75 | 3.094.700 | | 2001-08-01 | 00:00:00 | 29,86 | 30,29 | 29,35 | 30,09 | 1.906.600 | | 2001-08-02 | 00:00:00 | 30,45 | 30,52 | 29,61 | 30,36 | 2.060.900 | | 2001-08-03 | 00:00:00 | 30,42 | 31,00 | 29,80 | 30,44 | 1.659.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
