(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 27,01 | 27,32 | 26,51 | 27,30 | 2.614.600 | | 2002-02-01 | 00:00:00 | 27,32 | 27,35 | 26,27 | 26,99 | 22.466 | | 2002-02-04 | 00:00:00 | 26,90 | 26,91 | 25,36 | 25,69 | 3.732.200 | | 2002-02-05 | 00:00:00 | 25,30 | 25,75 | 24,76 | 25,00 | 3.736.800 | | 2002-02-06 | 00:00:00 | 25,12 | 25,91 | 24,86 | 25,01 | 2.249.600 | | 2002-02-07 | 00:00:00 | 25,11 | 25,67 | 24,95 | 25,09 | 1.855.500 | | 2002-02-08 | 00:00:00 | 25,12 | 25,76 | 24,96 | 25,63 | 1.656.000 | | 2002-02-11 | 00:00:00 | 25,72 | 25,97 | 25,31 | 25,90 | 3.010.200 | | 2002-02-12 | 00:00:00 | 25,73 | 25,74 | 25,29 | 25,38 | 1.548.300 | | 2002-02-13 | 00:00:00 | 25,35 | 25,48 | 24,70 | 25,15 | 2.325.600 | | 2002-02-14 | 00:00:00 | 25,24 | 25,28 | 23,87 | 24,19 | 4.604.500 | | 2002-02-15 | 00:00:00 | 24,20 | 24,35 | 22,80 | 23,07 | 4.733.700 | | 2002-02-19 | 00:00:00 | 22,85 | 23,06 | 22,10 | 22,34 | 3.801.700 | | 2002-02-20 | 00:00:00 | 22,54 | 22,90 | 21,92 | 22,70 | 6.981.500 | | 2002-02-21 | 00:00:00 | 22,78 | 23,40 | 22,46 | 23,03 | 5.039.500 | | 2002-02-22 | 00:00:00 | 23,13 | 23,48 | 22,73 | 22,90 | 3.905.300 | | 2002-02-25 | 00:00:00 | 23,00 | 23,22 | 22,55 | 22,70 | 5.424.300 | | 2002-02-26 | 00:00:00 | 23,20 | 24,54 | 22,95 | 24,30 | 6.864.500 | | 2002-02-27 | 00:00:00 | 24,45 | 24,50 | 23,31 | 23,60 | 3.339.100 | | 2002-02-28 | 00:00:00 | 24,59 | 26,25 | 24,50 | 26,12 | 11.667.100 | | 2002-03-01 | 00:00:00 | 26,20 | 27,05 | 25,89 | 27,00 | 3.941.200 | | 2002-03-04 | 00:00:00 | 26,94 | 27,79 | 26,75 | 27,79 | 3.598.400 | | 2002-03-05 | 00:00:00 | 27,62 | 27,98 | 26,46 | 26,81 | 2.823.200 | | 2002-03-06 | 00:00:00 | 26,79 | 27,61 | 26,55 | 27,41 | 2.654.700 | | 2002-03-07 | 00:00:00 | 27,34 | 27,36 | 25,65 | 26,14 | 3.589.400 | | 2002-03-08 | 00:00:00 | 26,65 | 27,09 | 26,48 | 26,77 | 2.668.800 | | 2002-03-11 | 00:00:00 | 26,70 | 27,74 | 26,61 | 27,60 | 2.732.700 | | 2002-03-12 | 00:00:00 | 27,29 | 27,46 | 26,98 | 27,26 | 2.870.300 | | 2002-03-13 | 00:00:00 | 27,11 | 27,54 | 27,01 | 27,45 | 2.433.800 | | 2002-03-14 | 00:00:00 | 27,50 | 27,89 | 27,37 | 27,55 | 3.122.000 | | 2002-03-15 | 00:00:00 | 27,70 | 28,15 | 27,50 | 27,91 | 1.854.600 | | 2002-03-18 | 00:00:00 | 28,01 | 28,52 | 28,00 | 28,45 | 1.914.900 | | 2002-03-19 | 00:00:00 | 28,37 | 28,46 | 27,71 | 28,13 | 3.490.400 | | 2002-03-20 | 00:00:00 | 27,94 | 28,00 | 27,66 | 27,76 | 1.775.900 | | 2002-03-21 | 00:00:00 | 28,16 | 28,64 | 28,00 | 28,59 | 2.689.500 | | 2002-03-22 | 00:00:00 | 28,61 | 28,69 | 28,34 | 28,62 | 1.654.600 | | 2002-03-25 | 00:00:00 | 28,49 | 28,79 | 28,25 | 28,35 | 1.317.200 | | 2002-03-26 | 00:00:00 | 28,29 | 28,74 | 28,25 | 28,55 | 2.065.900 | | 2002-03-27 | 00:00:00 | 28,65 | 28,65 | 28,28 | 28,44 | 1.877.900 | | 2002-03-28 | 00:00:00 | 28,42 | 28,63 | 28,01 | 28,32 | 1.294.000 | | 2002-04-01 | 00:00:00 | 28,23 | 28,40 | 27,71 | 28,32 | 2.100.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
