(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-08 | 00:00:00 | 34,08 | 34,56 | 33,76 | 34,49 | 3.591.190 | | 2018-10-09 | 00:00:00 | 34,46 | 34,77 | 33,85 | 34,17 | 2.013.886 | | 2018-10-10 | 00:00:00 | 34,32 | 34,60 | 33,03 | 33,05 | 3.170.555 | | 2018-10-11 | 00:00:00 | 33,06 | 33,13 | 31,84 | 31,87 | 3.616.644 | | 2018-10-12 | 00:00:00 | 32,43 | 33,03 | 31,92 | 32,92 | 3.546.605 | | 2018-10-15 | 00:00:00 | 32,99 | 34,06 | 32,91 | 33,68 | 3.250.054 | | 2018-10-16 | 00:00:00 | 34,02 | 34,38 | 33,75 | 34,15 | 2.595.203 | | 2018-10-17 | 00:00:00 | 33,96 | 35,03 | 33,90 | 34,44 | 2.256.431 | | 2018-10-18 | 00:00:00 | 34,42 | 34,78 | 33,97 | 34,40 | 1.503.258 | | 2018-10-19 | 00:00:00 | 34,40 | 35,40 | 34,31 | 34,91 | 3.132.233 | | 2018-10-22 | 00:00:00 | 34,96 | 35,37 | 34,72 | 34,81 | 1.060.748 | | 2018-10-23 | 00:00:00 | 33,03 | 33,55 | 31,05 | 31,77 | 5.808.283 | | 2018-10-24 | 00:00:00 | 32,03 | 32,71 | 29,92 | 30,07 | 4.684.513 | | 2018-10-25 | 00:00:00 | 30,52 | 31,11 | 30,15 | 30,25 | 3.226.641 | | 2018-10-26 | 00:00:00 | 29,53 | 29,94 | 28,13 | 28,26 | 6.538.994 | | 2018-10-29 | 00:00:00 | 29,01 | 29,27 | 27,54 | 28,03 | 5.007.387 | | 2018-10-30 | 00:00:00 | 28,01 | 29,67 | 27,89 | 29,45 | 3.665.044 | | 2018-10-31 | 00:00:00 | 29,69 | 30,85 | 29,54 | 30,74 | 4.927.638 | | 2018-11-01 | 00:00:00 | 30,77 | 31,47 | 30,45 | 31,38 | 524.155 | | 2018-11-02 | 00:00:00 | 31,78 | 32,01 | 30,47 | 30,93 | 2.447.760 | | 2018-11-05 | 00:00:00 | 31,09 | 31,40 | 30,55 | 30,97 | 2.859.937 | | 2018-11-06 | 00:00:00 | 30,86 | 31,75 | 30,86 | 31,49 | 3.344.162 | | 2018-11-07 | 00:00:00 | 31,00 | 33,99 | 30,29 | 32,12 | 5.525.401 | | 2018-11-08 | 00:00:00 | 31,88 | 32,44 | 31,10 | 32,16 | 2.392.793 | | 2018-11-09 | 00:00:00 | 32,21 | 32,44 | 31,06 | 31,73 | 1.994.424 | | 2018-11-12 | 00:00:00 | 31,77 | 32,22 | 31,56 | 31,65 | 1.792.460 | | 2018-11-13 | 00:00:00 | 31,80 | 32,64 | 31,76 | 31,95 | 3.317.640 | | 2018-11-14 | 00:00:00 | 32,33 | 32,66 | 31,64 | 32,10 | 4.180.793 | | 2018-11-15 | 00:00:00 | 31,99 | 33,22 | 31,66 | 33,12 | 2.938.871 | | 2018-11-16 | 00:00:00 | 32,82 | 33,43 | 32,55 | 32,85 | 2.886.794 | | 2018-11-19 | 00:00:00 | 32,93 | 33,08 | 31,37 | 31,50 | 3.269.001 | | 2018-11-20 | 00:00:00 | 31,10 | 31,31 | 29,93 | 30,03 | 3.134.447 | | 2018-11-21 | 00:00:00 | 30,29 | 31,49 | 30,29 | 31,27 | 2.029.499 | | 2018-11-23 | 00:00:00 | 31,04 | 31,24 | 30,56 | 30,67 | 717.655 | | 2018-11-26 | 00:00:00 | 31,14 | 32,15 | 31,08 | 32,11 | 2.608.143 | | 2018-11-27 | 00:00:00 | 31,97 | 32,91 | 31,87 | 32,36 | 2.183.200 | | 2018-11-28 | 00:00:00 | 32,46 | 33,87 | 32,38 | 33,56 | 2.717.521 | | 2018-11-29 | 00:00:00 | 33,35 | 33,71 | 32,87 | 32,96 | 2.157.704 | | 2018-11-30 | 00:00:00 | 33,08 | 33,28 | 32,62 | 32,83 | 1.207.028 | | | << < 101 102 103 104 > >> |
|
