(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 | | 2010-02-18 | 00:00:00 | 13,49 | 13,59 | 13,32 | 13,49 | 9.880.000 | | 2010-02-19 | 00:00:00 | 13,42 | 13,64 | 13,27 | 13,56 | 14.292.800 | | 2010-02-22 | 00:00:00 | 13,64 | 13,67 | 13,45 | 13,49 | 12.216.300 | | 2010-02-23 | 00:00:00 | 13,52 | 13,63 | 13,15 | 13,18 | 15.561.200 | | 2010-02-24 | 00:00:00 | 13,21 | 13,52 | 13,19 | 13,49 | 14.544.100 | | 2010-02-25 | 00:00:00 | 13,14 | 13,44 | 13,03 | 13,42 | 14.167.100 | | 2010-02-26 | 00:00:00 | 13,43 | 13,51 | 13,25 | 13,37 | 14.966.000 | | 2010-03-01 | 00:00:00 | 13,41 | 13,84 | 13,41 | 13,76 | 20.727.900 | | 2010-03-02 | 00:00:00 | 13,81 | 13,93 | 13,64 | 13,84 | 18.598.700 | | 2010-03-03 | 00:00:00 | 13,90 | 13,93 | 13,65 | 13,70 | 11.844.000 | | 2010-03-04 | 00:00:00 | 13,67 | 13,91 | 13,54 | 13,90 | 31.899.500 | | 2010-03-05 | 00:00:00 | 13,91 | 14,43 | 13,90 | 14,43 | 19.735.900 | | 2010-03-08 | 00:00:00 | 14,33 | 14,39 | 14,24 | 14,28 | 10.084.400 | | 2010-03-09 | 00:00:00 | 14,21 | 14,34 | 14,15 | 14,27 | 11.519.100 | | 2010-03-10 | 00:00:00 | 14,22 | 14,32 | 14,16 | 14,28 | 15.409.900 | | 2010-03-11 | 00:00:00 | 14,20 | 14,30 | 14,09 | 14,26 | 17.328.900 | | 2010-03-12 | 00:00:00 | 14,38 | 14,50 | 13,96 | 14,03 | 22.377.100 | | 2010-03-15 | 00:00:00 | 14,12 | 14,19 | 13,82 | 13,97 | 19.898.500 | | 2010-03-16 | 00:00:00 | 14,06 | 14,14 | 13,90 | 14,03 | 24.747.400 | | 2010-03-17 | 00:00:00 | 14,14 | 14,19 | 13,95 | 14,01 | 16.315.300 | | 2010-03-18 | 00:00:00 | 14,23 | 14,23 | 13,91 | 14,02 | 17.709.500 | | 2010-03-19 | 00:00:00 | 14,17 | 14,23 | 13,69 | 13,98 | 24.466.600 | | 2010-03-22 | 00:00:00 | 13,94 | 14,03 | 13,73 | 14,01 | 14.004.500 | | 2010-03-23 | 00:00:00 | 13,97 | 14,05 | 13,87 | 14,03 | 16.224.800 | | 2010-03-24 | 00:00:00 | 14,01 | 14,37 | 13,97 | 14,27 | 22.454.000 | | 2010-03-25 | 00:00:00 | 14,48 | 14,81 | 14,39 | 14,43 | 24.024.700 | | 2010-03-26 | 00:00:00 | 14,47 | 14,64 | 14,28 | 14,46 | 9.520.100 | | 2010-03-29 | 00:00:00 | 14,39 | 14,59 | 14,39 | 14,55 | 9.244.200 | | 2010-03-30 | 00:00:00 | 14,62 | 14,62 | 14,39 | 14,45 | 10.247.400 | | 2010-03-31 | 00:00:00 | 14,48 | 14,63 | 14,33 | 14,41 | 15.110.400 | | 2010-04-01 | 00:00:00 | 14,54 | 14,66 | 14,35 | 14,59 | 9.401.100 | | 2010-04-05 | 00:00:00 | 14,59 | 15,00 | 14,50 | 14,79 | 12.775.200 | | 2010-04-06 | 00:00:00 | 14,86 | 14,89 | 14,64 | 14,70 | 15.102.000 | | 2010-04-07 | 00:00:00 | 14,64 | 14,67 | 14,32 | 14,48 | 13.388.800 | | 2010-04-08 | 00:00:00 | 14,45 | 14,76 | 14,37 | 14,71 | 20.294.000 | | 2010-04-09 | 00:00:00 | 14,79 | 15,34 | 14,68 | 15,22 | 23.296.900 | | 2010-04-12 | 00:00:00 | 15,28 | 15,30 | 15,00 | 15,03 | 10.109.900 | | 2010-04-13 | 00:00:00 | 15,01 | 15,55 | 14,95 | 15,47 | 24.402.700 | | 2010-04-14 | 00:00:00 | 15,42 | 15,83 | 15,39 | 15,83 | 21.271.400 | | 2010-04-15 | 00:00:00 | 15,80 | 15,95 | 15,63 | 15,78 | 19.347.400 | | 2010-04-16 | 00:00:00 | 15,81 | 16,00 | 15,56 | 15,75 | 31.918.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
