(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 | | 2018-08-10 | 00:00:00 | 36,30 | 36,40 | 34,88 | 35,17 | 3.093.711 | | 2018-08-13 | 00:00:00 | 34,30 | 35,21 | 33,88 | 34,99 | 2.697.988 | | 2018-08-14 | 00:00:00 | 35,06 | 35,80 | 35,03 | 35,64 | 2.584.071 | | 2018-08-15 | 00:00:00 | 35,35 | 35,59 | 34,72 | 35,17 | 2.771.613 | | 2018-08-16 | 00:00:00 | 35,30 | 35,65 | 35,13 | 35,27 | 2.190.659 | | 2018-08-17 | 00:00:00 | 35,32 | 35,39 | 34,52 | 35,13 | 2.874.115 | | 2018-08-20 | 00:00:00 | 35,26 | 35,34 | 34,49 | 35,04 | 3.099.479 | | 2018-08-21 | 00:00:00 | 34,96 | 35,77 | 34,96 | 35,68 | 729.773 | | 2018-08-22 | 00:00:00 | 35,63 | 35,63 | 34,68 | 35,13 | 1.993.738 | | 2018-08-23 | 00:00:00 | 35,14 | 35,40 | 34,74 | 35,04 | 2.162.583 | | 2018-08-24 | 00:00:00 | 35,19 | 35,71 | 35,15 | 35,45 | 1.967.163 | | 2018-08-27 | 00:00:00 | 35,47 | 36,00 | 35,46 | 35,75 | 1.503.912 | | 2018-08-28 | 00:00:00 | 35,92 | 36,77 | 35,84 | 36,33 | 2.780.313 | | 2018-08-29 | 00:00:00 | 36,33 | 36,46 | 35,21 | 36,13 | 2.886.443 | | 2018-08-30 | 00:00:00 | 35,97 | 35,97 | 35,22 | 35,45 | 1.581.037 | | 2018-08-31 | 00:00:00 | 35,52 | 35,58 | 34,99 | 35,35 | 2.267.925 | | 2018-09-04 | 00:00:00 | 35,23 | 35,31 | 34,50 | 35,05 | 2.537.365 | | 2018-09-05 | 00:00:00 | 34,92 | 35,35 | 34,39 | 34,55 | 3.482.501 | | 2018-09-06 | 00:00:00 | 34,52 | 35,21 | 34,09 | 34,52 | 4.874.536 | | 2018-09-07 | 00:00:00 | 34,54 | 35,72 | 34,40 | 35,29 | 2.101.934 | | 2018-09-10 | 00:00:00 | 35,43 | 35,72 | 34,71 | 34,87 | 2.016.941 | | 2018-09-11 | 00:00:00 | 34,65 | 35,08 | 34,03 | 34,94 | 3.198.252 | | 2018-09-12 | 00:00:00 | 34,85 | 35,39 | 34,45 | 35,30 | 1.532.599 | | 2018-09-13 | 00:00:00 | 35,58 | 36,58 | 35,46 | 36,51 | 2.517.429 | | 2018-09-14 | 00:00:00 | 36,62 | 36,79 | 36,12 | 36,38 | 3.218.370 | | 2018-09-17 | 00:00:00 | 36,50 | 37,14 | 36,17 | 36,56 | 3.060.452 | | 2018-09-18 | 00:00:00 | 36,48 | 37,23 | 36,47 | 37,08 | 2.637.289 | | 2018-09-19 | 00:00:00 | 37,13 | 37,47 | 36,69 | 36,77 | 1.851.164 | | 2018-09-20 | 00:00:00 | 37,06 | 37,13 | 36,10 | 36,62 | 2.314.942 | | 2018-09-21 | 00:00:00 | 36,70 | 36,92 | 36,27 | 36,51 | 4.193.175 | | 2018-09-24 | 00:00:00 | 36,54 | 36,62 | 35,02 | 35,42 | 3.538.898 | | 2018-09-25 | 00:00:00 | 35,43 | 35,90 | 34,97 | 35,57 | 3.586.450 | | 2018-09-26 | 00:00:00 | 35,66 | 36,19 | 35,48 | 35,59 | 1.542.172 | | 2018-09-27 | 00:00:00 | 35,62 | 35,99 | 35,10 | 35,48 | 1.627.509 | | 2018-09-28 | 00:00:00 | 35,44 | 36,04 | 35,06 | 35,76 | 2.317.701 | | 2018-10-01 | 00:00:00 | 35,84 | 36,07 | 35,19 | 35,42 | 2.335.932 | | 2018-10-02 | 00:00:00 | 35,38 | 36,39 | 35,19 | 36,21 | 3.781.469 | | 2018-10-03 | 00:00:00 | 36,45 | 36,57 | 35,95 | 36,15 | 2.103.253 | | 2018-10-04 | 00:00:00 | 36,02 | 36,34 | 35,90 | 36,06 | 198.119 | | 2018-10-05 | 00:00:00 | 36,38 | 36,38 | 34,24 | 34,30 | 3.583.711 | | 2018-10-08 | 00:00:00 | 34,08 | 34,56 | 33,76 | 34,49 | 3.591.190 | | | << < 101 102 103 104 > >> |
|
