(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 17,04 | 17,81 | 17,03 | 17,28 | 3.162.100 | | 2002-09-20 | 00:00:00 | 17,40 | 17,68 | 17,25 | 17,51 | 2.072.800 | | 2002-09-23 | 00:00:00 | 17,50 | 17,63 | 17,15 | 17,40 | 2.262.700 | | 2002-09-24 | 00:00:00 | 17,29 | 17,35 | 16,00 | 16,04 | 6.510.700 | | 2002-09-25 | 00:00:00 | 16,33 | 17,46 | 16,01 | 17,34 | 4.163.200 | | 2002-09-26 | 00:00:00 | 17,43 | 17,80 | 16,97 | 17,47 | 2.834.800 | | 2002-09-27 | 00:00:00 | 17,40 | 18,16 | 17,35 | 17,71 | 2.489.300 | | 2002-09-30 | 00:00:00 | 17,60 | 17,83 | 16,95 | 17,30 | 3.343.700 | | 2002-10-01 | 00:00:00 | 17,48 | 17,64 | 16,74 | 17,24 | 3.635.000 | | 2002-10-02 | 00:00:00 | 17,17 | 18,11 | 16,88 | 17,01 | 4.547.600 | | 2002-10-03 | 00:00:00 | 17,00 | 17,44 | 16,88 | 17,00 | 3.387.100 | | 2002-10-04 | 00:00:00 | 17,07 | 17,21 | 16,75 | 16,95 | 3.225.900 | | 2002-10-07 | 00:00:00 | 16,93 | 17,55 | 16,50 | 17,02 | 2.983.000 | | 2002-10-08 | 00:00:00 | 17,25 | 17,73 | 17,10 | 17,21 | 3.622.400 | | 2002-10-09 | 00:00:00 | 17,08 | 17,47 | 16,80 | 17,01 | 2.838.500 | | 2002-10-10 | 00:00:00 | 17,03 | 18,04 | 16,27 | 16,97 | 10.035.400 | | 2002-10-11 | 00:00:00 | 17,08 | 17,70 | 17,05 | 17,28 | 3.815.400 | | 2002-10-14 | 00:00:00 | 17,23 | 17,24 | 16,73 | 16,89 | 2.767.200 | | 2002-10-15 | 00:00:00 | 17,30 | 17,30 | 16,94 | 17,20 | 5.512.200 | | 2002-10-16 | 00:00:00 | 17,02 | 17,34 | 16,90 | 16,96 | 1.879.600 | | 2002-10-17 | 00:00:00 | 17,22 | 17,41 | 16,90 | 17,12 | 2.547.900 | | 2002-10-18 | 00:00:00 | 17,04 | 17,24 | 16,74 | 16,94 | 3.632.600 | | 2002-10-21 | 00:00:00 | 16,95 | 17,20 | 16,68 | 17,00 | 2.510.900 | | 2002-10-22 | 00:00:00 | 16,90 | 17,25 | 16,79 | 17,13 | 3.237.100 | | 2002-10-23 | 00:00:00 | 17,11 | 19,22 | 17,10 | 18,95 | 5.561.200 | | 2002-10-24 | 00:00:00 | 19,16 | 19,64 | 18,80 | 19,07 | 3.886.900 | | 2002-10-25 | 00:00:00 | 19,09 | 20,33 | 19,00 | 20,25 | 3.911.100 | | 2002-10-28 | 00:00:00 | 20,49 | 21,02 | 19,74 | 19,80 | 3.710.000 | | 2002-10-29 | 00:00:00 | 19,84 | 20,47 | 19,56 | 19,99 | 4.579.100 | | 2002-10-30 | 00:00:00 | 19,99 | 20,22 | 19,75 | 19,82 | 3.072.600 | | 2002-10-31 | 00:00:00 | 20,00 | 20,70 | 20,00 | 20,39 | 3.572.800 | | 2002-11-01 | 00:00:00 | 19,99 | 20,05 | 19,58 | 19,74 | 3.111.600 | | 2002-11-04 | 00:00:00 | 20,00 | 21,25 | 19,95 | 20,45 | 4.278.900 | | 2002-11-05 | 00:00:00 | 20,14 | 21,15 | 19,76 | 20,74 | 3.935.300 | | 2002-11-06 | 00:00:00 | 20,83 | 21,07 | 20,53 | 21,05 | 2.531.500 | | 2002-11-07 | 00:00:00 | 20,98 | 21,05 | 20,09 | 20,40 | 2.019.600 | | 2002-11-08 | 00:00:00 | 20,34 | 20,56 | 19,75 | 20,00 | 1.552.700 | | 2002-11-11 | 00:00:00 | 20,00 | 20,00 | 19,05 | 19,49 | 2.121.000 | | 2002-11-12 | 00:00:00 | 19,46 | 20,29 | 19,46 | 20,00 | 2.787.200 | | 2002-11-13 | 00:00:00 | 20,00 | 20,36 | 19,55 | 20,10 | 2.885.100 | | 2002-11-14 | 00:00:00 | 18,48 | 19,53 | 17,97 | 19,01 | 15.654.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
