(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 18,48 | 19,53 | 17,97 | 19,01 | 15.654.300 | | 2002-11-15 | 00:00:00 | 18,98 | 19,47 | 18,74 | 19,20 | 4.043.800 | | 2002-11-18 | 00:00:00 | 19,27 | 19,32 | 18,77 | 18,89 | 2.586.800 | | 2002-11-19 | 00:00:00 | 18,78 | 19,29 | 18,49 | 18,58 | 5.233.000 | | 2002-11-20 | 00:00:00 | 18,43 | 18,88 | 18,25 | 18,85 | 3.734.600 | | 2002-11-21 | 00:00:00 | 18,80 | 19,79 | 18,65 | 19,48 | 3.571.200 | | 2002-11-22 | 00:00:00 | 19,43 | 20,01 | 19,40 | 19,81 | 3.479.100 | | 2002-11-25 | 00:00:00 | 19,89 | 20,04 | 19,49 | 19,91 | 3.249.000 | | 2002-11-26 | 00:00:00 | 19,78 | 20,25 | 19,43 | 19,55 | 4.230.800 | | 2002-11-27 | 00:00:00 | 19,63 | 20,36 | 19,59 | 20,16 | 3.075.000 | | 2002-11-29 | 00:00:00 | 20,25 | 20,59 | 20,15 | 20,41 | 1.076.400 | | 2002-12-02 | 00:00:00 | 20,50 | 20,98 | 20,29 | 20,67 | 2.103.200 | | 2002-12-03 | 00:00:00 | 20,35 | 20,40 | 19,78 | 19,90 | 1.345.800 | | 2002-12-04 | 00:00:00 | 19,87 | 20,76 | 19,51 | 19,75 | 2.228.700 | | 2002-12-05 | 00:00:00 | 20,41 | 20,48 | 19,45 | 19,65 | 1.154.800 | | 2002-12-06 | 00:00:00 | 19,63 | 20,01 | 19,35 | 19,61 | 1.259.800 | | 2002-12-09 | 00:00:00 | 19,60 | 19,80 | 19,03 | 19,05 | 1.722.200 | | 2002-12-10 | 00:00:00 | 21,08 | 21,90 | 19,64 | 21,09 | 18.238.600 | | 2002-12-11 | 00:00:00 | 20,71 | 21,84 | 20,51 | 21,72 | 5.499.200 | | 2002-12-12 | 00:00:00 | 21,72 | 22,14 | 21,34 | 21,42 | 4.835.500 | | 2002-12-13 | 00:00:00 | 21,17 | 21,32 | 20,22 | 20,25 | 2.964.300 | | 2002-12-16 | 00:00:00 | 20,30 | 21,19 | 20,29 | 21,14 | 3.929.400 | | 2002-12-17 | 00:00:00 | 21,08 | 21,99 | 20,78 | 21,80 | 4.182.100 | | 2002-12-18 | 00:00:00 | 22,67 | 23,42 | 22,25 | 22,79 | 9.704.000 | | 2002-12-19 | 00:00:00 | 22,60 | 23,35 | 22,52 | 22,72 | 3.965.100 | | 2002-12-20 | 00:00:00 | 22,78 | 23,24 | 21,97 | 22,20 | 4.101.400 | | 2002-12-23 | 00:00:00 | 22,20 | 23,26 | 22,17 | 23,09 | 2.330.100 | | 2002-12-24 | 00:00:00 | 22,75 | 23,10 | 22,36 | 22,55 | 919.400 | | 2002-12-26 | 00:00:00 | 22,55 | 22,96 | 22,29 | 22,52 | 2.023.700 | | 2002-12-27 | 00:00:00 | 22,41 | 22,46 | 21,82 | 21,97 | 1.960.600 | | 2002-12-30 | 00:00:00 | 21,97 | 22,07 | 21,54 | 21,71 | 2.100.200 | | 2002-12-31 | 00:00:00 | 21,79 | 22,55 | 21,66 | 22,26 | 2.781.400 | | 2003-01-02 | 00:00:00 | 22,41 | 23,72 | 22,39 | 23,28 | 3.756.400 | | 2003-01-03 | 00:00:00 | 23,24 | 23,90 | 23,23 | 23,90 | 4.356.400 | | 2003-01-06 | 00:00:00 | 23,85 | 26,17 | 23,57 | 25,51 | 8.091.900 | | 2003-01-07 | 00:00:00 | 25,42 | 25,67 | 24,94 | 24,97 | 3.195.700 | | 2003-01-08 | 00:00:00 | 24,85 | 24,88 | 23,91 | 24,00 | 3.508.300 | | 2003-01-09 | 00:00:00 | 24,06 | 25,38 | 24,05 | 25,05 | 5.751.600 | | 2003-01-10 | 00:00:00 | 24,92 | 26,80 | 24,65 | 26,22 | 7.101.400 | | 2003-01-13 | 00:00:00 | 27,05 | 27,47 | 26,05 | 26,19 | 9.254.400 | | 2003-01-14 | 00:00:00 | 26,21 | 27,07 | 26,17 | 26,91 | 6.168.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
