(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 | | 2009-05-04 | 00:00:00 | 8,64 | 9,06 | 8,57 | 8,99 | 13.215.600 | | 2009-05-05 | 00:00:00 | 9,34 | 9,37 | 8,82 | 9,03 | 13.710.600 | | 2009-05-06 | 00:00:00 | 8,93 | 9,53 | 8,88 | 9,45 | 19.964.000 | | 2009-05-07 | 00:00:00 | 10,01 | 10,42 | 9,32 | 9,45 | 28.560.900 | | 2009-05-08 | 00:00:00 | 9,65 | 9,81 | 9,40 | 9,66 | 21.445.600 | | 2009-05-11 | 00:00:00 | 9,59 | 9,61 | 9,16 | 9,20 | 18.548.900 | | 2009-05-12 | 00:00:00 | 9,38 | 9,44 | 8,60 | 8,96 | 19.522.900 | | 2009-05-13 | 00:00:00 | 8,80 | 8,81 | 8,28 | 8,34 | 21.638.500 | | 2009-05-14 | 00:00:00 | 8,55 | 8,98 | 8,52 | 8,83 | 17.387.400 | | 2009-05-15 | 00:00:00 | 8,81 | 8,99 | 8,57 | 8,60 | 13.352.600 | | 2009-05-18 | 00:00:00 | 8,71 | 9,18 | 8,63 | 9,18 | 11.208.300 | | 2009-05-19 | 00:00:00 | 9,20 | 9,37 | 9,06 | 9,20 | 14.138.500 | | 2009-05-20 | 00:00:00 | 9,33 | 9,40 | 8,99 | 9,06 | 12.410.900 | | 2009-05-21 | 00:00:00 | 8,87 | 8,95 | 8,37 | 8,60 | 21.828.100 | | 2009-05-22 | 00:00:00 | 8,67 | 8,97 | 8,55 | 8,83 | 11.066.100 | | 2009-05-26 | 00:00:00 | 8,63 | 9,38 | 8,62 | 9,34 | 17.065.200 | | 2009-05-27 | 00:00:00 | 9,37 | 9,46 | 9,18 | 9,26 | 17.210.800 | | 2009-05-28 | 00:00:00 | 9,57 | 9,60 | 9,18 | 9,52 | 15.017.300 | | 2009-05-29 | 00:00:00 | 9,82 | 9,87 | 9,50 | 9,78 | 19.670.300 | | 2009-06-01 | 00:00:00 | 10,09 | 10,42 | 9,98 | 10,40 | 19.068.500 | | 2009-06-02 | 00:00:00 | 10,31 | 10,71 | 10,29 | 10,61 | 16.916.100 | | 2009-06-03 | 00:00:00 | 10,50 | 10,53 | 10,09 | 10,34 | 17.984.000 | | 2009-06-04 | 00:00:00 | 10,37 | 10,46 | 10,18 | 10,26 | 13.985.600 | | 2009-06-05 | 00:00:00 | 10,37 | 10,45 | 10,06 | 10,24 | 12.218.100 | | 2009-06-08 | 00:00:00 | 10,00 | 10,62 | 9,98 | 10,42 | 13.271.300 | | 2009-06-09 | 00:00:00 | 10,32 | 10,51 | 10,21 | 10,46 | 10.845.600 | | 2009-06-10 | 00:00:00 | 10,62 | 10,69 | 10,28 | 10,51 | 13.852.700 | | 2009-06-11 | 00:00:00 | 10,52 | 10,71 | 10,42 | 10,50 | 17.643.500 | | 2009-06-12 | 00:00:00 | 10,36 | 10,48 | 10,09 | 10,41 | 10.828.700 | | 2009-06-15 | 00:00:00 | 10,07 | 10,20 | 9,64 | 9,81 | 14.124.200 | | 2009-06-16 | 00:00:00 | 9,98 | 9,98 | 9,34 | 9,41 | 19.065.100 | | 2009-06-17 | 00:00:00 | 9,40 | 9,57 | 9,19 | 9,40 | 18.665.400 | | 2009-06-18 | 00:00:00 | 9,43 | 9,61 | 9,31 | 9,38 | 11.402.100 | | 2009-06-19 | 00:00:00 | 9,54 | 9,65 | 9,40 | 9,54 | 19.299.900 | | 2009-06-22 | 00:00:00 | 9,50 | 9,50 | 8,98 | 9,05 | 15.969.600 | | 2009-06-23 | 00:00:00 | 9,14 | 9,30 | 8,98 | 9,07 | 18.406.500 | | 2009-06-24 | 00:00:00 | 9,27 | 9,31 | 8,92 | 8,99 | 29.753.200 | | 2009-06-25 | 00:00:00 | 9,02 | 9,28 | 8,98 | 9,15 | 21.928.500 | | 2009-06-26 | 00:00:00 | 9,06 | 9,15 | 8,88 | 9,10 | 29.270.000 | | 2009-06-29 | 00:00:00 | 9,11 | 9,36 | 9,03 | 9,27 | 13.122.200 | | 2009-06-30 | 00:00:00 | 9,44 | 9,44 | 9,00 | 9,11 | 14.523.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
