(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 | | 2001-04-10 | 00:00:00 | 28,50 | 31,16 | 28,40 | 30,27 | 4.632.200 | | 2001-04-11 | 00:00:00 | 31,55 | 32,37 | 29,63 | 30,81 | 4.903.900 | | 2001-04-12 | 00:00:00 | 30,71 | 31,00 | 28,55 | 29,06 | 2.681.500 | | 2001-04-16 | 00:00:00 | 28,75 | 29,68 | 28,60 | 29,50 | 2.474.600 | | 2001-04-17 | 00:00:00 | 29,14 | 30,50 | 28,49 | 30,45 | 2.290.400 | | 2001-04-18 | 00:00:00 | 30,74 | 33,10 | 30,60 | 31,80 | 5.242.900 | | 2001-04-19 | 00:00:00 | 31,49 | 31,83 | 30,23 | 31,80 | 3.105.400 | | 2001-04-20 | 00:00:00 | 31,00 | 31,80 | 30,57 | 31,18 | 1.978.500 | | 2001-04-23 | 00:00:00 | 30,99 | 31,35 | 29,68 | 29,95 | 1.132.500 | | 2001-04-24 | 00:00:00 | 29,93 | 30,36 | 28,93 | 28,93 | 1.237.600 | | 2001-04-25 | 00:00:00 | 29,12 | 31,35 | 28,95 | 31,05 | 1.437.200 | | 2001-04-26 | 00:00:00 | 31,09 | 32,25 | 30,52 | 30,98 | 1.428.900 | | 2001-04-27 | 00:00:00 | 31,44 | 31,61 | 29,65 | 30,52 | 2.169.100 | | 2001-04-30 | 00:00:00 | 30,76 | 31,38 | 29,84 | 29,96 | 2.475.400 | | 2001-05-01 | 00:00:00 | 30,31 | 31,25 | 29,75 | 31,00 | 2.756.300 | | 2001-05-02 | 00:00:00 | 31,34 | 32,68 | 31,34 | 32,30 | 3.604.600 | | 2001-05-03 | 00:00:00 | 34,15 | 37,84 | 34,15 | 36,93 | 16.474.500 | | 2001-05-04 | 00:00:00 | 36,00 | 39,03 | 35,99 | 38,51 | 8.589.400 | | 2001-05-07 | 00:00:00 | 38,49 | 38,50 | 36,99 | 38,03 | 2.766.000 | | 2001-05-08 | 00:00:00 | 38,10 | 38,28 | 35,95 | 36,80 | 4.218.100 | | 2001-05-09 | 00:00:00 | 36,45 | 37,99 | 36,21 | 37,03 | 1.938.000 | | 2001-05-10 | 00:00:00 | 37,66 | 38,17 | 36,95 | 37,02 | 2.652.300 | | 2001-05-11 | 00:00:00 | 36,80 | 36,80 | 34,50 | 34,70 | 3.728.200 | | 2001-05-14 | 00:00:00 | 34,76 | 35,07 | 33,46 | 34,78 | 3.092.400 | | 2001-05-15 | 00:00:00 | 34,99 | 35,31 | 33,89 | 34,30 | 3.236.600 | | 2001-05-16 | 00:00:00 | 34,00 | 35,88 | 33,05 | 35,86 | 3.357.600 | | 2001-05-17 | 00:00:00 | 36,31 | 37,55 | 35,85 | 36,89 | 4.468.000 | | 2001-05-18 | 00:00:00 | 36,94 | 37,05 | 35,45 | 35,55 | 1.403.700 | | 2001-05-21 | 00:00:00 | 35,55 | 36,83 | 35,53 | 36,58 | 3.400.600 | | 2001-05-22 | 00:00:00 | 33,90 | 35,40 | 33,63 | 35,28 | 11.881.600 | | 2001-05-23 | 00:00:00 | 35,24 | 35,25 | 33,97 | 34,03 | 4.912.700 | | 2001-05-24 | 00:00:00 | 34,05 | 34,10 | 32,85 | 33,30 | 10.705.900 | | 2001-05-25 | 00:00:00 | 33,75 | 34,25 | 33,15 | 34,02 | 7.521.800 | | 2001-05-29 | 00:00:00 | 33,90 | 33,91 | 31,99 | 32,32 | 4.367.900 | | 2001-05-30 | 00:00:00 | 31,89 | 32,41 | 31,27 | 31,60 | 3.331.400 | | 2001-05-31 | 00:00:00 | 31,92 | 32,01 | 30,30 | 30,59 | 5.060.600 | | 2001-06-01 | 00:00:00 | 30,95 | 31,69 | 30,60 | 31,65 | 3.004.500 | | 2001-06-04 | 00:00:00 | 31,92 | 32,18 | 30,55 | 31,10 | 2.422.900 | | 2001-06-05 | 00:00:00 | 31,05 | 31,34 | 30,00 | 30,60 | 4.470.200 | | 2001-06-06 | 00:00:00 | 30,50 | 30,60 | 29,41 | 29,48 | 3.026.100 | | 2001-06-07 | 00:00:00 | 29,37 | 30,70 | 29,30 | 30,50 | 2.659.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
