(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-06 | 00:00:00 | 5,42 | 5,50 | 5,14 | 5,31 | 23.499.100 | | 2009-03-09 | 00:00:00 | 5,19 | 5,27 | 4,95 | 4,99 | 23.026.900 | | 2009-03-10 | 00:00:00 | 5,08 | 5,53 | 4,95 | 5,51 | 34.126.400 | | 2009-03-11 | 00:00:00 | 5,60 | 5,76 | 5,36 | 5,71 | 27.885.900 | | 2009-03-12 | 00:00:00 | 5,50 | 5,89 | 5,48 | 5,85 | 20.932.900 | | 2009-03-13 | 00:00:00 | 6,20 | 6,20 | 5,78 | 6,00 | 14.494.600 | | 2009-03-16 | 00:00:00 | 6,28 | 6,32 | 5,99 | 6,01 | 16.399.900 | | 2009-03-17 | 00:00:00 | 6,15 | 6,36 | 6,03 | 6,36 | 13.256.400 | | 2009-03-18 | 00:00:00 | 6,21 | 6,64 | 6,17 | 6,53 | 15.713.200 | | 2009-03-19 | 00:00:00 | 6,59 | 6,70 | 6,13 | 6,22 | 24.303.700 | | 2009-03-20 | 00:00:00 | 6,44 | 6,45 | 6,02 | 6,08 | 24.505.500 | | 2009-03-23 | 00:00:00 | 6,37 | 6,75 | 6,29 | 6,75 | 20.727.200 | | 2009-03-24 | 00:00:00 | 6,64 | 6,84 | 6,55 | 6,67 | 18.288.600 | | 2009-03-25 | 00:00:00 | 6,81 | 7,05 | 6,52 | 6,78 | 18.078.300 | | 2009-03-26 | 00:00:00 | 7,05 | 7,11 | 6,82 | 7,03 | 21.994.300 | | 2009-03-27 | 00:00:00 | 7,01 | 7,03 | 6,86 | 6,94 | 19.975.600 | | 2009-03-30 | 00:00:00 | 6,93 | 6,93 | 6,40 | 6,48 | 22.764.100 | | 2009-03-31 | 00:00:00 | 6,72 | 6,78 | 6,48 | 6,62 | 23.779.600 | | 2009-04-01 | 00:00:00 | 6,51 | 7,01 | 6,43 | 6,96 | 21.503.800 | | 2009-04-02 | 00:00:00 | 7,27 | 7,63 | 7,16 | 7,53 | 20.634.500 | | 2009-04-03 | 00:00:00 | 7,63 | 7,86 | 7,49 | 7,80 | 16.326.700 | | 2009-04-06 | 00:00:00 | 7,68 | 7,85 | 7,46 | 7,56 | 12.841.400 | | 2009-04-07 | 00:00:00 | 7,52 | 7,52 | 7,12 | 7,22 | 17.769.100 | | 2009-04-08 | 00:00:00 | 7,27 | 7,38 | 7,08 | 7,26 | 14.263.100 | | 2009-04-09 | 00:00:00 | 7,36 | 7,89 | 7,35 | 7,82 | 20.262.200 | | 2009-04-13 | 00:00:00 | 7,64 | 7,82 | 7,57 | 7,73 | 9.473.600 | | 2009-04-14 | 00:00:00 | 7,70 | 7,70 | 7,33 | 7,40 | 18.451.700 | | 2009-04-15 | 00:00:00 | 7,37 | 7,53 | 7,21 | 7,53 | 14.865.000 | | 2009-04-16 | 00:00:00 | 7,74 | 8,05 | 7,66 | 7,96 | 15.138.500 | | 2009-04-17 | 00:00:00 | 8,11 | 8,39 | 7,84 | 8,32 | 17.041.800 | | 2009-04-20 | 00:00:00 | 7,83 | 7,93 | 7,54 | 7,59 | 17.653.100 | | 2009-04-21 | 00:00:00 | 7,46 | 7,84 | 7,18 | 7,76 | 12.363.300 | | 2009-04-22 | 00:00:00 | 7,48 | 7,97 | 7,42 | 7,78 | 10.712.500 | | 2009-04-23 | 00:00:00 | 7,46 | 7,76 | 7,42 | 7,67 | 12.390.400 | | 2009-04-24 | 00:00:00 | 7,68 | 8,05 | 7,58 | 7,94 | 13.647.500 | | 2009-04-27 | 00:00:00 | 7,64 | 7,78 | 7,44 | 7,58 | 12.938.500 | | 2009-04-28 | 00:00:00 | 7,51 | 7,66 | 7,44 | 7,53 | 13.309.300 | | 2009-04-29 | 00:00:00 | 7,75 | 8,32 | 7,62 | 8,15 | 18.358.100 | | 2009-04-30 | 00:00:00 | 8,20 | 8,65 | 8,17 | 8,26 | 21.410.800 | | 2009-05-01 | 00:00:00 | 8,26 | 8,44 | 8,15 | 8,38 | 10.116.200 | | 2009-05-04 | 00:00:00 | 8,64 | 9,06 | 8,57 | 8,99 | 13.215.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
