(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-07-24 | 00:00:00 | 14,49 | 15,71 | 14,05 | 15,70 | 5.859.500 | 2002-07-25 | 00:00:00 | 15,60 | 15,76 | 14,66 | 14,88 | 3.101.000 | 2002-07-26 | 00:00:00 | 15,01 | 15,84 | 14,64 | 15,09 | 2.920.100 | 2002-07-29 | 00:00:00 | 15,53 | 16,34 | 15,50 | 16,16 | 3.179.300 | 2002-07-30 | 00:00:00 | 16,09 | 16,52 | 15,63 | 16,19 | 3.228.600 | 2002-07-31 | 00:00:00 | 15,91 | 16,76 | 15,85 | 16,31 | 2.392.000 | 2002-08-01 | 00:00:00 | 16,11 | 16,33 | 14,86 | 14,86 | 3.559.300 | 2002-08-02 | 00:00:00 | 15,20 | 15,50 | 14,78 | 15,19 | 4.300.100 | 2002-08-05 | 00:00:00 | 15,13 | 15,65 | 14,16 | 14,16 | 3.036.400 | 2002-08-06 | 00:00:00 | 14,31 | 16,09 | 14,30 | 15,65 | 3.502.900 | 2002-08-07 | 00:00:00 | 15,95 | 15,95 | 15,23 | 15,70 | 2.202.500 | 2002-08-08 | 00:00:00 | 15,65 | 15,75 | 14,56 | 15,46 | 2.396.500 | 2002-08-09 | 00:00:00 | 15,23 | 15,93 | 15,08 | 15,93 | 2.036.500 | 2002-08-12 | 00:00:00 | 15,68 | 15,85 | 15,50 | 15,85 | 1.432.500 | 2002-08-13 | 00:00:00 | 15,70 | 16,10 | 15,40 | 15,78 | 2.659.100 | 2002-08-14 | 00:00:00 | 15,65 | 15,70 | 14,43 | 15,36 | 5.477.600 | 2002-08-15 | 00:00:00 | 16,43 | 17,24 | 15,44 | 17,00 | 15.101.100 | 2002-08-16 | 00:00:00 | 16,85 | 18,60 | 16,80 | 18,41 | 7.419.700 | 2002-08-19 | 00:00:00 | 18,49 | 19,52 | 18,40 | 19,15 | 4.005.900 | 2002-08-20 | 00:00:00 | 19,00 | 19,13 | 18,36 | 18,60 | 3.973.900 | 2002-08-21 | 00:00:00 | 18,66 | 19,14 | 17,97 | 18,92 | 5.517.800 | 2002-08-22 | 00:00:00 | 18,86 | 19,43 | 18,64 | 19,36 | 5.531.900 | 2002-08-23 | 00:00:00 | 19,30 | 19,44 | 18,30 | 18,52 | 3.115.800 | 2002-08-26 | 00:00:00 | 18,58 | 19,07 | 18,39 | 18,85 | 1.805.300 | 2002-08-27 | 00:00:00 | 18,96 | 19,10 | 18,25 | 18,30 | 1.730.100 | 2002-08-28 | 00:00:00 | 18,19 | 18,20 | 17,50 | 17,54 | 2.397.100 | 2002-08-29 | 00:00:00 | 17,13 | 18,35 | 17,05 | 17,85 | 2.924.800 | 2002-08-30 | 00:00:00 | 17,69 | 18,04 | 17,53 | 17,80 | 1.419.600 | 2002-09-03 | 00:00:00 | 17,68 | 17,70 | 16,97 | 17,22 | 2.951.300 | 2002-09-04 | 00:00:00 | 17,19 | 17,96 | 17,00 | 17,85 | 2.010.800 | 2002-09-05 | 00:00:00 | 17,68 | 17,69 | 17,09 | 17,17 | 2.185.100 | 2002-09-06 | 00:00:00 | 17,52 | 17,92 | 17,24 | 17,50 | 2.779.400 | 2002-09-09 | 00:00:00 | 17,38 | 18,09 | 17,11 | 17,75 | 2.222.000 | 2002-09-10 | 00:00:00 | 17,80 | 18,25 | 17,80 | 18,05 | 3.211.300 | 2002-09-11 | 00:00:00 | 18,04 | 18,84 | 18,03 | 18,25 | 1.863.200 | 2002-09-12 | 00:00:00 | 17,96 | 18,19 | 17,75 | 17,77 | 1.370.900 | 2002-09-13 | 00:00:00 | 17,75 | 18,08 | 17,19 | 17,34 | 1.871.500 | 2002-09-16 | 00:00:00 | 17,36 | 17,61 | 17,05 | 17,15 | 1.223.500 | 2002-09-17 | 00:00:00 | 17,34 | 17,63 | 16,80 | 17,28 | 2.330.300 | 2002-09-18 | 00:00:00 | 17,20 | 17,70 | 16,91 | 17,40 | 2.682.100 | 2002-09-19 | 00:00:00 | 17,04 | 17,81 | 17,03 | 17,28 | 3.162.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|