(Login BolsaPT & Canal Forex) |
|
NEWS CORP CL A - [Ticker: NWS-A] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | 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 NWS-A de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-10-01 | 00:00:00 | 21,90 | 22,40 | 21,90 | 22,40 | 6.177.800 | 2007-10-02 | 00:00:00 | 22,35 | 22,61 | 22,25 | 22,48 | 8.917.000 | 2007-10-03 | 00:00:00 | 22,33 | 22,56 | 22,22 | 22,26 | 4.941.000 | 2007-10-04 | 00:00:00 | 22,24 | 22,41 | 21,96 | 22,18 | 6.320.700 | 2007-10-05 | 00:00:00 | 22,39 | 23,13 | 22,39 | 23,02 | 8.270.900 | 2007-10-08 | 00:00:00 | 23,03 | 23,13 | 22,77 | 22,88 | 3.723.000 | 2007-10-09 | 00:00:00 | 23,00 | 23,15 | 22,91 | 23,04 | 5.611.000 | 2007-10-10 | 00:00:00 | 22,95 | 23,06 | 22,90 | 23,01 | 4.157.000 | 2007-10-11 | 00:00:00 | 23,17 | 23,58 | 22,95 | 23,00 | 7.364.800 | 2007-10-12 | 00:00:00 | 23,06 | 23,18 | 22,87 | 23,01 | 3.526.100 | 2007-10-15 | 00:00:00 | 23,08 | 23,21 | 22,50 | 22,61 | 3.803.900 | 2007-10-16 | 00:00:00 | 22,53 | 22,59 | 22,22 | 22,24 | 5.045.000 | 2007-10-17 | 00:00:00 | 22,51 | 22,53 | 22,03 | 22,33 | 3.901.200 | 2007-10-18 | 00:00:00 | 22,32 | 22,54 | 22,00 | 22,06 | 4.910.600 | 2007-10-19 | 00:00:00 | 21,96 | 22,03 | 21,12 | 21,22 | 8.125.000 | 2007-10-22 | 00:00:00 | 20,92 | 21,53 | 19,55 | 21,45 | 4.370.500 | 2007-10-23 | 00:00:00 | 21,75 | 21,85 | 21,50 | 21,80 | 3.208.000 | 2007-10-24 | 00:00:00 | 21,77 | 21,92 | 21,26 | 21,68 | 5.369.600 | 2007-10-25 | 00:00:00 | 21,78 | 21,90 | 21,34 | 21,57 | 5.005.900 | 2007-10-26 | 00:00:00 | 21,72 | 21,92 | 21,50 | 21,69 | 4.811.700 | 2007-10-29 | 00:00:00 | 21,77 | 21,86 | 21,60 | 21,78 | 6.458.300 | 2007-10-30 | 00:00:00 | 21,77 | 21,87 | 21,47 | 21,51 | 5.323.100 | 2007-10-31 | 00:00:00 | 21,50 | 21,70 | 21,09 | 21,67 | 7.327.700 | 2007-11-01 | 00:00:00 | 21,67 | 21,78 | 21,24 | 21,34 | 6.083.700 | 2007-11-02 | 00:00:00 | 21,53 | 21,68 | 21,01 | 21,21 | 6.007.200 | 2007-11-05 | 00:00:00 | 20,92 | 21,13 | 20,81 | 20,97 | 7.519.300 | 2007-11-06 | 00:00:00 | 21,02 | 21,55 | 21,02 | 21,55 | 7.750.400 | 2007-11-07 | 00:00:00 | 21,40 | 21,76 | 20,92 | 20,92 | 6.280.500 | 2007-11-08 | 00:00:00 | 21,15 | 21,68 | 21,04 | 21,53 | 8.635.200 | 2007-11-09 | 00:00:00 | 21,15 | 21,84 | 20,76 | 21,27 | 9.820.700 | 2007-11-12 | 00:00:00 | 20,46 | 21,20 | 20,33 | 20,38 | 10.694.900 | 2007-11-13 | 00:00:00 | 20,80 | 21,18 | 20,73 | 21,14 | 9.680.900 | 2007-11-14 | 00:00:00 | 21,03 | 21,22 | 20,83 | 20,87 | 7.148.800 | 2007-11-15 | 00:00:00 | 21,00 | 21,06 | 20,59 | 20,72 | 24.911.800 | 2007-11-16 | 00:00:00 | 20,66 | 20,85 | 20,45 | 20,75 | 9.076.400 | 2007-11-19 | 00:00:00 | 20,58 | 20,74 | 20,31 | 20,37 | 8.993.600 | 2007-11-20 | 00:00:00 | 20,53 | 20,78 | 20,38 | 20,68 | 8.551.000 | 2007-11-21 | 00:00:00 | 20,24 | 20,52 | 20,11 | 20,14 | 9.287.800 | 2007-11-23 | 00:00:00 | 20,28 | 20,40 | 20,02 | 20,40 | 2.810.600 | 2007-11-26 | 00:00:00 | 20,33 | 20,42 | 19,67 | 19,73 | 5.314.700 | 2007-11-27 | 00:00:00 | 19,75 | 20,27 | 19,67 | 20,19 | 7.158.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|