(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 28,23 | 28,40 | 27,71 | 28,32 | 2.100.500 | | 2002-04-02 | 00:00:00 | 28,19 | 28,53 | 26,76 | 26,81 | 2.667.900 | | 2002-04-03 | 00:00:00 | 26,85 | 27,46 | 26,79 | 27,22 | 3.239.000 | | 2002-04-04 | 00:00:00 | 27,20 | 27,80 | 25,75 | 27,73 | 4.546.900 | | 2002-04-05 | 00:00:00 | 27,80 | 28,37 | 27,66 | 27,71 | 1.891.700 | | 2002-04-08 | 00:00:00 | 27,53 | 27,80 | 27,26 | 27,69 | 1.316.500 | | 2002-04-09 | 00:00:00 | 27,81 | 27,97 | 27,50 | 27,54 | 1.433.000 | | 2002-04-10 | 00:00:00 | 27,86 | 28,17 | 27,52 | 27,70 | 1.942.100 | | 2002-04-11 | 00:00:00 | 27,57 | 27,77 | 27,21 | 27,35 | 1.591.000 | | 2002-04-12 | 00:00:00 | 27,37 | 28,15 | 27,11 | 28,11 | 1.691.800 | | 2002-04-15 | 00:00:00 | 28,01 | 28,53 | 27,41 | 27,53 | 2.806.100 | | 2002-04-16 | 00:00:00 | 27,80 | 29,38 | 27,80 | 29,35 | 3.272.800 | | 2002-04-17 | 00:00:00 | 29,45 | 29,74 | 28,34 | 29,28 | 2.699.000 | | 2002-04-18 | 00:00:00 | 29,20 | 29,55 | 28,22 | 28,42 | 2.538.300 | | 2002-04-19 | 00:00:00 | 28,51 | 28,60 | 27,89 | 28,37 | 2.538.800 | | 2002-04-22 | 00:00:00 | 28,28 | 28,40 | 27,54 | 27,71 | 1.396.000 | | 2002-04-23 | 00:00:00 | 27,55 | 28,37 | 27,45 | 28,32 | 2.489.700 | | 2002-04-24 | 00:00:00 | 28,33 | 28,79 | 27,70 | 28,05 | 2.820.300 | | 2002-04-25 | 00:00:00 | 27,83 | 28,13 | 26,80 | 27,42 | 2.991.900 | | 2002-04-26 | 00:00:00 | 27,71 | 27,88 | 26,90 | 27,15 | 2.243.300 | | 2002-04-29 | 00:00:00 | 27,20 | 27,20 | 26,37 | 26,52 | 2.138.000 | | 2002-04-30 | 00:00:00 | 26,45 | 27,49 | 26,44 | 27,20 | 3.133.300 | | 2002-05-01 | 00:00:00 | 27,17 | 27,64 | 26,53 | 27,61 | 2.498.900 | | 2002-05-02 | 00:00:00 | 26,06 | 27,09 | 25,63 | 26,26 | 7.566.400 | | 2002-05-03 | 00:00:00 | 26,29 | 26,30 | 23,97 | 24,84 | 11.990.400 | | 2002-05-06 | 00:00:00 | 24,90 | 25,00 | 24,25 | 24,58 | 3.647.700 | | 2002-05-07 | 00:00:00 | 24,40 | 25,64 | 24,38 | 25,50 | 3.542.400 | | 2002-05-08 | 00:00:00 | 25,66 | 26,25 | 25,66 | 25,86 | 4.910.600 | | 2002-05-09 | 00:00:00 | 25,76 | 25,79 | 24,35 | 24,54 | 4.034.100 | | 2002-05-10 | 00:00:00 | 24,69 | 25,45 | 24,02 | 24,08 | 2.195.700 | | 2002-05-13 | 00:00:00 | 24,13 | 25,00 | 24,12 | 24,39 | 2.554.900 | | 2002-05-14 | 00:00:00 | 24,76 | 25,26 | 24,36 | 24,59 | 4.366.900 | | 2002-05-15 | 00:00:00 | 24,54 | 24,84 | 24,12 | 24,37 | 2.806.500 | | 2002-05-16 | 00:00:00 | 24,36 | 24,71 | 24,11 | 24,64 | 2.183.600 | | 2002-05-17 | 00:00:00 | 24,79 | 25,12 | 24,27 | 24,52 | 3.146.800 | | 2002-05-20 | 00:00:00 | 24,50 | 25,02 | 24,41 | 24,63 | 1.963.700 | | 2002-05-21 | 00:00:00 | 24,85 | 24,90 | 24,13 | 24,55 | 3.374.700 | | 2002-05-22 | 00:00:00 | 24,57 | 25,11 | 24,02 | 24,75 | 2.875.500 | | 2002-05-23 | 00:00:00 | 24,81 | 25,59 | 24,81 | 25,36 | 2.228.500 | | 2002-05-24 | 00:00:00 | 25,37 | 25,56 | 24,68 | 24,83 | 1.678.100 | | 2002-05-28 | 00:00:00 | 24,85 | 25,10 | 24,61 | 24,90 | 1.486.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
