(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-18 | 00:00:00 | 38,97 | 39,50 | 38,75 | 39,11 | 1.364.325 | | 2018-04-19 | 00:00:00 | 39,03 | 39,50 | 38,45 | 38,52 | 1.679.944 | | 2018-04-20 | 00:00:00 | 38,46 | 38,77 | 37,16 | 37,23 | 2.607.085 | | 2018-04-23 | 00:00:00 | 37,24 | 37,49 | 36,92 | 37,28 | 2.207.360 | | 2018-04-24 | 00:00:00 | 37,39 | 37,63 | 36,56 | 36,78 | 2.015.271 | | 2018-04-25 | 00:00:00 | 36,82 | 37,21 | 36,45 | 36,86 | 1.486.832 | | 2018-04-26 | 00:00:00 | 37,02 | 37,45 | 36,54 | 36,81 | 1.847.515 | | 2018-04-27 | 00:00:00 | 36,76 | 36,80 | 34,66 | 34,74 | 3.750.720 | | 2018-04-30 | 00:00:00 | 34,92 | 35,42 | 33,37 | 33,55 | 4.268.224 | | 2018-05-01 | 00:00:00 | 33,24 | 33,85 | 32,87 | 33,43 | 3.093.194 | | 2018-05-02 | 00:00:00 | 33,43 | 33,73 | 33,08 | 33,33 | 2.510.210 | | 2018-05-03 | 00:00:00 | 33,10 | 33,26 | 32,04 | 33,09 | 3.076.941 | | 2018-05-04 | 00:00:00 | 32,79 | 33,71 | 32,54 | 33,39 | 2.833.666 | | 2018-05-07 | 00:00:00 | 33,48 | 33,98 | 33,24 | 33,90 | 3.287.895 | | 2018-05-08 | 00:00:00 | 33,60 | 34,74 | 29,78 | 29,81 | 8.008.818 | | 2018-05-09 | 00:00:00 | 29,93 | 31,75 | 28,93 | 31,12 | 6.016.835 | | 2018-05-10 | 00:00:00 | 31,34 | 31,86 | 30,95 | 31,78 | 2.711.738 | | 2018-05-11 | 00:00:00 | 31,82 | 32,03 | 30,77 | 31,38 | 3.538.231 | | 2018-05-14 | 00:00:00 | 31,28 | 31,95 | 31,13 | 31,83 | 2.930.040 | | 2018-05-15 | 00:00:00 | 31,77 | 32,00 | 31,46 | 31,99 | 2.756.725 | | 2018-05-16 | 00:00:00 | 31,96 | 33,29 | 31,96 | 32,98 | 4.213.903 | | 2018-05-17 | 00:00:00 | 32,98 | 33,22 | 32,43 | 32,65 | 2.334.571 | | 2018-05-18 | 00:00:00 | 32,59 | 32,85 | 32,18 | 32,35 | 2.237.466 | | 2018-05-21 | 00:00:00 | 32,65 | 32,65 | 31,77 | 31,84 | 1.716.514 | | 2018-05-22 | 00:00:00 | 31,94 | 32,38 | 31,87 | 31,97 | 1.785.749 | | 2018-05-23 | 00:00:00 | 31,70 | 31,75 | 30,85 | 30,98 | 2.570.202 | | 2018-05-24 | 00:00:00 | 30,98 | 31,07 | 30,15 | 30,49 | 3.626.445 | | 2018-05-25 | 00:00:00 | 30,46 | 30,99 | 30,42 | 30,71 | 1.892.931 | | 2018-05-29 | 00:00:00 | 30,51 | 30,78 | 29,98 | 30,26 | 2.364.643 | | 2018-05-30 | 00:00:00 | 30,40 | 30,41 | 29,54 | 29,93 | 3.222.763 | | 2018-05-31 | 00:00:00 | 29,98 | 30,00 | 28,80 | 29,21 | 2.176.125 | | 2018-06-01 | 00:00:00 | 29,75 | 29,81 | 28,82 | 29,08 | 2.958.580 | | 2018-06-04 | 00:00:00 | 29,20 | 29,74 | 29,02 | 29,03 | 3.290.978 | | 2018-06-05 | 00:00:00 | 29,99 | 30,42 | 29,38 | 29,41 | 3.121.735 | | 2018-06-06 | 00:00:00 | 29,36 | 31,71 | 29,35 | 31,12 | 4.404.571 | | 2018-06-07 | 00:00:00 | 31,18 | 32,71 | 31,16 | 32,00 | 5.146.411 | | 2018-06-08 | 00:00:00 | 32,00 | 32,59 | 31,79 | 32,08 | 3.000.902 | | 2018-06-11 | 00:00:00 | 32,09 | 32,60 | 31,94 | 32,12 | 2.993.238 | | 2018-06-12 | 00:00:00 | 32,05 | 32,50 | 31,91 | 32,38 | 2.701.030 | | 2018-06-13 | 00:00:00 | 33,00 | 33,56 | 32,54 | 32,86 | 4.823.219 | | 2018-06-14 | 00:00:00 | 33,50 | 34,34 | 33,12 | 34,08 | 4.716.099 | | | << < 101 102 103 104 > >> |
|
