(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 | | 2001-10-05 | 00:00:00 | 23,66 | 24,05 | 22,61 | 23,89 | 2.583.400 | | 2001-10-08 | 00:00:00 | 23,50 | 23,90 | 23,00 | 23,15 | 2.554.500 | | 2001-10-09 | 00:00:00 | 23,21 | 23,96 | 23,00 | 23,45 | 2.518.800 | | 2001-10-10 | 00:00:00 | 23,98 | 24,48 | 23,73 | 24,43 | 4.346.800 | | 2001-10-11 | 00:00:00 | 24,79 | 25,66 | 24,50 | 25,05 | 6.395.700 | | 2001-10-12 | 00:00:00 | 24,91 | 25,13 | 23,95 | 25,05 | 3.954.500 | | 2001-10-15 | 00:00:00 | 24,65 | 25,95 | 24,50 | 25,53 | 2.544.900 | | 2001-10-16 | 00:00:00 | 25,61 | 26,63 | 25,60 | 26,57 | 3.936.400 | | 2001-10-17 | 00:00:00 | 27,15 | 27,99 | 24,78 | 25,13 | 10.440.200 | | 2001-10-18 | 00:00:00 | 24,96 | 26,20 | 24,69 | 25,11 | 4.904.100 | | 2001-10-19 | 00:00:00 | 24,94 | 25,72 | 24,35 | 25,50 | 2.229.600 | | 2001-10-22 | 00:00:00 | 25,56 | 26,16 | 25,11 | 26,14 | 2.781.700 | | 2001-10-23 | 00:00:00 | 27,20 | 27,25 | 25,00 | 26,07 | 9.407.500 | | 2001-10-24 | 00:00:00 | 25,84 | 26,00 | 24,66 | 25,15 | 3.054.300 | | 2001-10-25 | 00:00:00 | 24,65 | 26,74 | 24,18 | 26,40 | 3.978.700 | | 2001-10-26 | 00:00:00 | 25,95 | 26,75 | 25,11 | 25,26 | 4.622.100 | | 2001-10-29 | 00:00:00 | 24,65 | 26,87 | 24,00 | 24,08 | 25.299.500 | | 2001-10-30 | 00:00:00 | 23,99 | 24,15 | 22,50 | 23,14 | 11.041.500 | | 2001-10-31 | 00:00:00 | 23,33 | 23,87 | 22,50 | 23,19 | 6.521.300 | | 2001-11-01 | 00:00:00 | 23,19 | 23,24 | 22,65 | 22,92 | 6.912.600 | | 2001-11-02 | 00:00:00 | 22,95 | 23,10 | 22,47 | 22,78 | 5.249.100 | | 2001-11-05 | 00:00:00 | 23,04 | 23,70 | 23,02 | 23,45 | 5.655.700 | | 2001-11-06 | 00:00:00 | 23,47 | 24,50 | 23,47 | 24,38 | 8.498.300 | | 2001-11-07 | 00:00:00 | 24,37 | 24,85 | 24,00 | 24,53 | 6.776.900 | | 2001-11-08 | 00:00:00 | 24,70 | 25,29 | 24,40 | 24,60 | 5.339.000 | | 2001-11-09 | 00:00:00 | 24,70 | 25,31 | 24,62 | 25,26 | 3.279.500 | | 2001-11-12 | 00:00:00 | 25,24 | 25,59 | 24,44 | 25,31 | 3.000.200 | | 2001-11-13 | 00:00:00 | 25,60 | 25,95 | 25,40 | 25,72 | 3.074.300 | | 2001-11-14 | 00:00:00 | 25,96 | 26,13 | 25,41 | 25,67 | 1.831.600 | | 2001-11-15 | 00:00:00 | 25,63 | 26,40 | 25,36 | 25,73 | 2.418.700 | | 2001-11-16 | 00:00:00 | 25,73 | 26,04 | 25,15 | 25,83 | 2.553.200 | | 2001-11-19 | 00:00:00 | 25,90 | 25,97 | 25,45 | 25,74 | 2.654.300 | | 2001-11-20 | 00:00:00 | 25,41 | 25,80 | 24,83 | 24,88 | 1.862.900 | | 2001-11-21 | 00:00:00 | 24,88 | 25,28 | 24,72 | 24,98 | 2.244.500 | | 2001-11-23 | 00:00:00 | 25,00 | 25,21 | 24,90 | 25,01 | 392.500 | | 2001-11-26 | 00:00:00 | 25,10 | 25,97 | 25,07 | 25,89 | 2.084.400 | | 2001-11-27 | 00:00:00 | 25,73 | 26,02 | 25,37 | 25,93 | 4.603.900 | | 2001-11-28 | 00:00:00 | 25,60 | 26,51 | 25,45 | 25,70 | 4.150.000 | | 2001-11-29 | 00:00:00 | 25,51 | 26,05 | 25,30 | 26,03 | 1.430.600 | | 2001-11-30 | 00:00:00 | 25,96 | 26,50 | 25,92 | 26,47 | 2.442.800 | | 2001-12-03 | 00:00:00 | 26,42 | 26,44 | 25,75 | 25,88 | 2.030.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
