(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-02-12 | 00:00:00 | 28,62 | 29,88 | 28,31 | 28,75 | 2.868.100 | 2001-02-13 | 00:00:00 | 29,19 | 30,12 | 28,69 | 29,31 | 2.074.500 | 2001-02-14 | 00:00:00 | 29,38 | 29,38 | 27,31 | 28,81 | 3.371.400 | 2001-02-15 | 00:00:00 | 29,00 | 29,50 | 28,31 | 28,50 | 2.530.600 | 2001-02-16 | 00:00:00 | 26,75 | 27,62 | 24,81 | 26,80 | 4.020.500 | 2001-02-20 | 00:00:00 | 26,81 | 27,31 | 25,94 | 26,62 | 3.107.800 | 2001-02-21 | 00:00:00 | 26,25 | 28,19 | 26,25 | 27,00 | 2.032.900 | 2001-02-22 | 00:00:00 | 27,38 | 29,12 | 25,31 | 26,62 | 4.452.500 | 2001-02-23 | 00:00:00 | 26,69 | 28,12 | 25,88 | 27,50 | 1.999.900 | 2001-02-26 | 00:00:00 | 28,06 | 29,12 | 27,56 | 28,56 | 1.476.800 | 2001-02-27 | 00:00:00 | 28,56 | 28,56 | 26,81 | 27,62 | 1.427.800 | 2001-02-28 | 00:00:00 | 27,69 | 28,25 | 25,94 | 26,12 | 1.645.000 | 2001-03-01 | 00:00:00 | 25,56 | 27,38 | 25,25 | 26,62 | 3.043.300 | 2001-03-02 | 00:00:00 | 26,75 | 27,25 | 25,62 | 26,94 | 2.817.500 | 2001-03-05 | 00:00:00 | 27,06 | 27,88 | 26,94 | 27,38 | 2.307.900 | 2001-03-06 | 00:00:00 | 27,69 | 31,31 | 27,69 | 29,88 | 5.494.100 | 2001-03-07 | 00:00:00 | 30,69 | 31,00 | 29,12 | 29,81 | 2.391.700 | 2001-03-08 | 00:00:00 | 29,88 | 30,88 | 29,75 | 30,12 | 1.387.600 | 2001-03-09 | 00:00:00 | 29,88 | 30,00 | 28,12 | 28,25 | 1.410.700 | 2001-03-12 | 00:00:00 | 27,56 | 27,69 | 26,50 | 26,50 | 4.028.600 | 2001-03-13 | 00:00:00 | 26,94 | 28,38 | 24,88 | 27,88 | 3.419.300 | 2001-03-14 | 00:00:00 | 27,19 | 29,75 | 26,75 | 28,06 | 3.994.200 | 2001-03-15 | 00:00:00 | 29,44 | 30,28 | 26,25 | 26,62 | 3.529.100 | 2001-03-16 | 00:00:00 | 26,38 | 27,94 | 25,88 | 26,50 | 2.504.500 | 2001-03-19 | 00:00:00 | 26,44 | 28,44 | 26,44 | 28,25 | 2.702.100 | 2001-03-20 | 00:00:00 | 28,31 | 28,31 | 27,19 | 27,56 | 3.642.300 | 2001-03-21 | 00:00:00 | 28,12 | 28,25 | 27,00 | 27,94 | 2.101.700 | 2001-03-22 | 00:00:00 | 28,06 | 28,19 | 25,56 | 27,69 | 3.837.600 | 2001-03-23 | 00:00:00 | 27,88 | 28,25 | 26,31 | 27,38 | 2.271.900 | 2001-03-26 | 00:00:00 | 27,44 | 29,56 | 27,44 | 28,06 | 2.114.600 | 2001-03-27 | 00:00:00 | 28,12 | 30,12 | 27,50 | 29,50 | 1.891.200 | 2001-03-28 | 00:00:00 | 29,50 | 29,81 | 27,88 | 27,94 | 1.318.800 | 2001-03-29 | 00:00:00 | 27,94 | 29,50 | 27,38 | 27,94 | 1.434.700 | 2001-03-30 | 00:00:00 | 28,31 | 29,25 | 27,56 | 27,69 | 1.059.600 | 2001-04-02 | 00:00:00 | 27,62 | 29,25 | 27,56 | 28,56 | 3.313.000 | 2001-04-03 | 00:00:00 | 28,14 | 28,25 | 26,38 | 26,44 | 2.809.300 | 2001-04-04 | 00:00:00 | 26,25 | 26,50 | 25,23 | 25,81 | 4.473.400 | 2001-04-05 | 00:00:00 | 26,50 | 28,50 | 26,50 | 28,38 | 4.176.400 | 2001-04-06 | 00:00:00 | 27,75 | 28,38 | 26,00 | 26,69 | 3.436.300 | 2001-04-09 | 00:00:00 | 26,96 | 28,28 | 26,96 | 28,25 | 1.559.800 | 2001-04-10 | 00:00:00 | 28,50 | 31,16 | 28,40 | 30,27 | 4.632.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|