(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2018-06-14 | 00:00:00 | 33,50 | 34,34 | 33,12 | 34,08 | 4.716.099 | 2018-06-15 | 00:00:00 | 34,00 | 34,66 | 33,71 | 34,61 | 5.672.920 | 2018-06-18 | 00:00:00 | 34,27 | 34,75 | 33,96 | 34,28 | 1.038.832 | 2018-06-19 | 00:00:00 | 34,10 | 34,60 | 33,95 | 34,01 | 2.736.568 | 2018-06-20 | 00:00:00 | 34,18 | 34,90 | 33,97 | 34,81 | 2.560.658 | 2018-06-21 | 00:00:00 | 34,05 | 34,50 | 33,63 | 33,75 | 3.458.927 | 2018-06-22 | 00:00:00 | 33,93 | 35,07 | 33,75 | 34,91 | 8.436.859 | 2018-06-25 | 00:00:00 | 34,71 | 34,98 | 33,83 | 34,15 | 3.804.850 | 2018-06-26 | 00:00:00 | 33,87 | 34,24 | 33,22 | 34,09 | 1.990.477 | 2018-06-27 | 00:00:00 | 34,02 | 34,44 | 33,60 | 33,62 | 1.919.437 | 2018-06-28 | 00:00:00 | 33,56 | 33,73 | 32,74 | 33,60 | 2.656.609 | 2018-06-29 | 00:00:00 | 33,76 | 34,04 | 33,60 | 33,61 | 2.194.120 | 2018-07-02 | 00:00:00 | 33,51 | 33,59 | 32,60 | 33,03 | 2.955.103 | 2018-07-03 | 00:00:00 | 33,32 | 33,49 | 32,96 | 33,21 | 1.165.934 | 2018-07-05 | 00:00:00 | 33,24 | 33,60 | 32,95 | 33,55 | 1.772.362 | 2018-07-06 | 00:00:00 | 33,70 | 35,20 | 33,54 | 34,99 | 2.909.678 | 2018-07-09 | 00:00:00 | 35,12 | 35,80 | 34,89 | 35,72 | 3.259.717 | 2018-07-10 | 00:00:00 | 35,71 | 35,79 | 34,53 | 34,93 | 2.157.851 | 2018-07-11 | 00:00:00 | 34,52 | 34,74 | 33,34 | 33,51 | 4.321.838 | 2018-07-12 | 00:00:00 | 33,45 | 33,89 | 32,85 | 33,38 | 3.412.715 | 2018-07-13 | 00:00:00 | 33,38 | 33,77 | 33,24 | 33,59 | 2.120.636 | 2018-07-16 | 00:00:00 | 33,55 | 33,99 | 32,66 | 32,76 | 2.989.398 | 2018-07-17 | 00:00:00 | 32,23 | 32,26 | 31,43 | 31,78 | 4.489.947 | 2018-07-18 | 00:00:00 | 31,72 | 31,85 | 31,15 | 31,20 | 2.756.943 | 2018-07-19 | 00:00:00 | 31,38 | 31,78 | 30,73 | 31,20 | 2.980.920 | 2018-07-20 | 00:00:00 | 31,12 | 31,15 | 30,38 | 30,91 | 7.267.501 | 2018-07-23 | 00:00:00 | 31,00 | 31,25 | 30,52 | 30,56 | 2.744.416 | 2018-07-24 | 00:00:00 | 30,65 | 30,85 | 30,15 | 30,30 | 2.846.245 | 2018-07-25 | 00:00:00 | 30,31 | 30,48 | 29,20 | 29,77 | 2.913.792 | 2018-07-26 | 00:00:00 | 29,98 | 30,67 | 29,77 | 30,30 | 2.541.091 | 2018-07-27 | 00:00:00 | 30,33 | 30,84 | 29,95 | 30,15 | 2.674.897 | 2018-07-30 | 00:00:00 | 30,35 | 31,07 | 30,26 | 30,63 | 2.316.834 | 2018-07-31 | 00:00:00 | 30,72 | 31,63 | 30,66 | 31,56 | 2.986.726 | 2018-08-01 | 00:00:00 | 31,36 | 31,41 | 30,29 | 30,49 | 3.099.256 | 2018-08-02 | 00:00:00 | 30,53 | 30,53 | 29,80 | 29,86 | 3.711.138 | 2018-08-03 | 00:00:00 | 31,30 | 33,19 | 30,99 | 31,90 | 2.165.466 | 2018-08-06 | 00:00:00 | 34,28 | 36,90 | 34,28 | 36,20 | 7.596.790 | 2018-08-07 | 00:00:00 | 36,22 | 36,85 | 35,70 | 36,71 | 5.434.199 | 2018-08-08 | 00:00:00 | 36,49 | 36,83 | 35,20 | 35,85 | 4.095.415 | 2018-08-09 | 00:00:00 | 35,98 | 36,84 | 35,93 | 36,59 | 2.991.738 | 2018-08-10 | 00:00:00 | 36,30 | 36,40 | 34,88 | 35,17 | 3.093.711 | | << < 101 102 103 104 > >> |
|