(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 44,75 | 45,12 | 38,50 | 41,62 | 4.124.600 | | 2000-10-18 | 00:00:00 | 40,00 | 41,00 | 36,44 | 40,19 | 4.378.800 | | 2000-10-19 | 00:00:00 | 41,88 | 43,00 | 41,12 | 42,19 | 1.655.000 | | 2000-10-20 | 00:00:00 | 42,19 | 45,00 | 41,88 | 44,06 | 1.249.900 | | 2000-10-23 | 00:00:00 | 43,38 | 45,50 | 39,62 | 44,83 | 3.400.500 | | 2000-10-24 | 00:00:00 | 44,50 | 44,75 | 41,00 | 42,94 | 2.376.200 | | 2000-10-25 | 00:00:00 | 41,38 | 42,25 | 40,81 | 41,56 | 2.394.300 | | 2000-10-26 | 00:00:00 | 41,56 | 45,25 | 41,56 | 45,12 | 2.736.600 | | 2000-10-27 | 00:00:00 | 46,06 | 47,44 | 44,25 | 45,56 | 2.480.800 | | 2000-10-30 | 00:00:00 | 45,25 | 47,81 | 43,50 | 45,00 | 1.857.600 | | 2000-10-31 | 00:00:00 | 45,38 | 46,69 | 44,62 | 45,25 | 2.070.900 | | 2000-11-01 | 00:00:00 | 44,94 | 48,00 | 44,88 | 47,19 | 1.896.100 | | 2000-11-02 | 00:00:00 | 47,38 | 47,38 | 45,81 | 47,00 | 1.144.500 | | 2000-11-03 | 00:00:00 | 47,50 | 47,50 | 44,94 | 45,00 | 932.300 | | 2000-11-06 | 00:00:00 | 45,69 | 46,38 | 43,56 | 43,94 | 1.020.600 | | 2000-11-07 | 00:00:00 | 43,38 | 45,25 | 41,75 | 44,19 | 2.156.900 | | 2000-11-08 | 00:00:00 | 44,31 | 44,62 | 42,25 | 42,75 | 2.190.600 | | 2000-11-09 | 00:00:00 | 42,00 | 42,44 | 39,06 | 42,25 | 2.301.400 | | 2000-11-10 | 00:00:00 | 41,50 | 41,56 | 36,75 | 37,94 | 2.837.300 | | 2000-11-13 | 00:00:00 | 36,44 | 40,69 | 36,06 | 40,19 | 2.976.800 | | 2000-11-14 | 00:00:00 | 42,38 | 43,12 | 34,81 | 36,12 | 6.535.400 | | 2000-11-15 | 00:00:00 | 35,12 | 35,12 | 32,50 | 34,69 | 5.933.400 | | 2000-11-16 | 00:00:00 | 34,25 | 35,50 | 32,75 | 34,25 | 2.732.800 | | 2000-11-17 | 00:00:00 | 34,38 | 34,75 | 33,62 | 33,94 | 2.025.000 | | 2000-11-20 | 00:00:00 | 33,75 | 34,25 | 30,31 | 32,69 | 3.248.300 | | 2000-11-21 | 00:00:00 | 34,00 | 34,12 | 30,88 | 31,94 | 2.046.200 | | 2000-11-22 | 00:00:00 | 31,56 | 33,75 | 31,50 | 32,75 | 2.861.000 | | 2000-11-24 | 00:00:00 | 32,94 | 35,00 | 32,88 | 34,94 | 741.900 | | 2000-11-27 | 00:00:00 | 36,00 | 36,38 | 33,00 | 33,44 | 1.357.300 | | 2000-11-28 | 00:00:00 | 33,44 | 34,62 | 29,44 | 29,84 | 2.301.900 | | 2000-11-29 | 00:00:00 | 30,50 | 30,81 | 26,88 | 27,48 | 3.059.200 | | 2000-11-30 | 00:00:00 | 26,56 | 29,19 | 25,50 | 29,19 | 3.209.800 | | 2000-12-01 | 00:00:00 | 30,19 | 30,25 | 25,62 | 26,56 | 2.722.900 | | 2000-12-04 | 00:00:00 | 26,62 | 28,00 | 26,38 | 27,62 | 1.999.500 | | 2000-12-05 | 00:00:00 | 28,38 | 29,75 | 27,56 | 29,00 | 5.497.200 | | 2000-12-06 | 00:00:00 | 25,88 | 26,62 | 22,88 | 25,75 | 10.659.400 | | 2000-12-07 | 00:00:00 | 25,31 | 25,31 | 22,25 | 23,88 | 6.342.000 | | 2000-12-08 | 00:00:00 | 24,00 | 26,14 | 23,62 | 25,81 | 7.074.300 | | 2000-12-11 | 00:00:00 | 25,88 | 27,44 | 24,88 | 27,06 | 5.675.700 | | 2000-12-12 | 00:00:00 | 26,31 | 27,12 | 24,25 | 24,44 | 1.965.600 | | 2000-12-13 | 00:00:00 | 25,31 | 26,19 | 24,00 | 25,06 | 4.251.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
