(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 | | 2000-12-13 | 00:00:00 | 25,31 | 26,19 | 24,00 | 25,06 | 4.251.300 | | 2000-12-14 | 00:00:00 | 25,22 | 26,12 | 23,50 | 23,50 | 3.734.800 | | 2000-12-15 | 00:00:00 | 23,94 | 25,31 | 21,94 | 25,00 | 5.126.600 | | 2000-12-18 | 00:00:00 | 25,25 | 25,88 | 23,25 | 25,12 | 2.882.400 | | 2000-12-19 | 00:00:00 | 25,38 | 28,50 | 23,81 | 24,00 | 4.955.200 | | 2000-12-20 | 00:00:00 | 23,25 | 24,31 | 21,56 | 22,75 | 4.381.700 | | 2000-12-21 | 00:00:00 | 22,56 | 23,62 | 21,62 | 22,81 | 3.623.300 | | 2000-12-22 | 00:00:00 | 22,56 | 25,75 | 22,56 | 25,75 | 7.957.000 | | 2000-12-26 | 00:00:00 | 25,12 | 26,31 | 25,00 | 25,12 | 1.772.000 | | 2000-12-27 | 00:00:00 | 24,94 | 25,50 | 22,56 | 24,06 | 2.982.700 | | 2000-12-28 | 00:00:00 | 23,38 | 25,00 | 23,06 | 23,75 | 2.296.500 | | 2000-12-29 | 00:00:00 | 23,75 | 24,12 | 22,69 | 22,75 | 3.116.800 | | 2001-01-02 | 00:00:00 | 23,06 | 24,19 | 21,44 | 21,81 | 2.586.200 | | 2001-01-03 | 00:00:00 | 22,12 | 27,62 | 20,50 | 27,19 | 8.620.600 | | 2001-01-04 | 00:00:00 | 26,50 | 28,88 | 25,50 | 26,00 | 5.998.400 | | 2001-01-05 | 00:00:00 | 26,19 | 26,25 | 23,94 | 24,00 | 3.051.100 | | 2001-01-08 | 00:00:00 | 23,88 | 24,50 | 22,81 | 23,38 | 2.282.900 | | 2001-01-09 | 00:00:00 | 24,25 | 25,00 | 23,62 | 24,31 | 4.824.200 | | 2001-01-10 | 00:00:00 | 24,25 | 26,38 | 23,38 | 25,94 | 6.582.100 | | 2001-01-11 | 00:00:00 | 26,06 | 29,75 | 26,00 | 28,88 | 7.972.200 | | 2001-01-12 | 00:00:00 | 29,75 | 30,69 | 28,50 | 29,38 | 5.128.200 | | 2001-01-16 | 00:00:00 | 29,31 | 33,00 | 27,94 | 32,06 | 5.389.900 | | 2001-01-17 | 00:00:00 | 33,19 | 34,75 | 32,52 | 32,94 | 4.127.200 | | 2001-01-18 | 00:00:00 | 33,00 | 33,50 | 31,50 | 32,69 | 1.807.700 | | 2001-01-19 | 00:00:00 | 32,83 | 34,06 | 31,25 | 32,56 | 2.421.700 | | 2001-01-22 | 00:00:00 | 32,31 | 33,88 | 30,62 | 32,75 | 2.381.200 | | 2001-01-23 | 00:00:00 | 32,50 | 34,62 | 32,00 | 33,75 | 2.416.900 | | 2001-01-24 | 00:00:00 | 33,44 | 34,19 | 31,75 | 34,00 | 4.660.900 | | 2001-01-25 | 00:00:00 | 33,75 | 34,25 | 30,50 | 30,88 | 4.147.700 | | 2001-01-26 | 00:00:00 | 30,38 | 31,44 | 28,69 | 30,88 | 3.000.900 | | 2001-01-29 | 00:00:00 | 30,62 | 32,94 | 30,38 | 32,19 | 2.885.700 | | 2001-01-30 | 00:00:00 | 32,00 | 32,06 | 31,00 | 32,00 | 1.561.800 | | 2001-01-31 | 00:00:00 | 31,69 | 32,81 | 30,50 | 30,88 | 2.444.600 | | 2001-02-01 | 00:00:00 | 30,75 | 31,19 | 29,81 | 30,12 | 1.563.000 | | 2001-02-02 | 00:00:00 | 30,00 | 30,44 | 28,06 | 28,19 | 2.172.500 | | 2001-02-05 | 00:00:00 | 28,12 | 29,81 | 27,62 | 29,56 | 1.656.900 | | 2001-02-06 | 00:00:00 | 29,19 | 31,50 | 28,06 | 30,56 | 3.016.300 | | 2001-02-07 | 00:00:00 | 30,62 | 30,69 | 28,00 | 29,19 | 3.171.300 | | 2001-02-08 | 00:00:00 | 29,56 | 30,25 | 28,75 | 30,06 | 1.742.000 | | 2001-02-09 | 00:00:00 | 30,12 | 31,19 | 28,62 | 29,00 | 2.951.800 | | 2001-02-12 | 00:00:00 | 28,62 | 29,88 | 28,31 | 28,75 | 2.868.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
