(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 | 2001-08-03 | 00:00:00 | 30,42 | 31,00 | 29,80 | 30,44 | 1.659.400 | 2001-08-06 | 00:00:00 | 29,25 | 30,31 | 28,48 | 28,79 | 5.055.500 | 2001-08-07 | 00:00:00 | 29,10 | 29,70 | 28,45 | 29,04 | 3.582.300 | 2001-08-08 | 00:00:00 | 29,15 | 29,90 | 28,90 | 29,34 | 3.154.300 | 2001-08-09 | 00:00:00 | 29,65 | 29,77 | 28,78 | 29,09 | 1.683.200 | 2001-08-10 | 00:00:00 | 28,81 | 29,40 | 28,10 | 28,74 | 1.768.200 | 2001-08-13 | 00:00:00 | 28,78 | 29,25 | 28,40 | 29,12 | 890.400 | 2001-08-14 | 00:00:00 | 29,27 | 29,49 | 28,37 | 28,45 | 691.200 | 2001-08-15 | 00:00:00 | 28,45 | 28,95 | 27,25 | 27,55 | 2.585.700 | 2001-08-16 | 00:00:00 | 27,35 | 27,50 | 26,77 | 27,33 | 2.364.300 | 2001-08-17 | 00:00:00 | 26,72 | 27,32 | 26,47 | 27,09 | 2.307.100 | 2001-08-20 | 00:00:00 | 27,86 | 28,38 | 27,60 | 27,99 | 1.407.000 | 2001-08-21 | 00:00:00 | 28,10 | 28,65 | 27,09 | 27,12 | 1.985.300 | 2001-08-22 | 00:00:00 | 27,42 | 28,20 | 26,90 | 27,94 | 2.015.800 | 2001-08-23 | 00:00:00 | 27,96 | 28,49 | 27,45 | 27,72 | 1.560.800 | 2001-08-24 | 00:00:00 | 28,12 | 28,98 | 27,95 | 28,93 | 1.712.800 | 2001-08-27 | 00:00:00 | 29,05 | 29,75 | 28,84 | 29,44 | 1.873.400 | 2001-08-28 | 00:00:00 | 29,50 | 29,54 | 28,71 | 28,71 | 1.764.600 | 2001-08-29 | 00:00:00 | 28,65 | 29,32 | 28,00 | 28,50 | 1.534.300 | 2001-08-30 | 00:00:00 | 27,64 | 28,55 | 27,37 | 27,79 | 1.891.600 | 2001-08-31 | 00:00:00 | 27,53 | 28,72 | 27,50 | 28,16 | 1.097.300 | 2001-09-04 | 00:00:00 | 28,10 | 28,94 | 27,50 | 27,58 | 1.538.500 | 2001-09-05 | 00:00:00 | 27,88 | 27,88 | 25,10 | 25,60 | 4.984.200 | 2001-09-06 | 00:00:00 | 25,34 | 26,21 | 23,47 | 23,95 | 3.539.700 | 2001-09-07 | 00:00:00 | 23,51 | 24,11 | 22,72 | 23,77 | 3.844.100 | 2001-09-10 | 00:00:00 | 23,77 | 24,83 | 23,77 | 24,73 | 3.579.100 | 2001-09-17 | 00:00:00 | 22,28 | 23,11 | 21,91 | 22,14 | 3.841.700 | 2001-09-18 | 00:00:00 | 22,31 | 22,35 | 20,60 | 20,84 | 3.780.200 | 2001-09-19 | 00:00:00 | 20,61 | 21,19 | 19,70 | 20,47 | 5.963.100 | 2001-09-20 | 00:00:00 | 20,05 | 21,71 | 19,92 | 20,80 | 3.709.600 | 2001-09-21 | 00:00:00 | 19,50 | 22,25 | 19,49 | 21,92 | 7.075.900 | 2001-09-24 | 00:00:00 | 22,46 | 24,06 | 22,46 | 23,10 | 3.880.500 | 2001-09-25 | 00:00:00 | 23,47 | 23,47 | 21,22 | 21,48 | 3.683.200 | 2001-09-26 | 00:00:00 | 21,73 | 21,89 | 20,74 | 21,33 | 4.211.700 | 2001-09-27 | 00:00:00 | 21,16 | 22,47 | 20,50 | 21,93 | 3.403.300 | 2001-09-28 | 00:00:00 | 22,47 | 23,64 | 22,47 | 23,27 | 9.103.700 | 2001-10-01 | 00:00:00 | 23,18 | 23,40 | 21,79 | 22,13 | 2.300.500 | 2001-10-02 | 00:00:00 | 22,14 | 23,15 | 22,14 | 23,02 | 3.226.100 | 2001-10-03 | 00:00:00 | 23,00 | 24,25 | 22,51 | 24,00 | 3.885.200 | 2001-10-04 | 00:00:00 | 24,19 | 24,57 | 23,39 | 23,79 | 3.659.500 | 2001-10-05 | 00:00:00 | 23,66 | 24,05 | 22,61 | 23,89 | 2.583.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|