(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-04-16 | 00:00:00 | 15,81 | 16,00 | 15,56 | 15,75 | 31.918.000 | | 2010-04-19 | 00:00:00 | 15,77 | 15,93 | 15,48 | 15,78 | 22.771.200 | | 2010-04-20 | 00:00:00 | 15,84 | 15,99 | 15,78 | 15,85 | 14.593.200 | | 2010-04-21 | 00:00:00 | 15,90 | 16,05 | 15,82 | 15,98 | 14.268.000 | | 2010-04-22 | 00:00:00 | 15,92 | 16,10 | 15,63 | 16,06 | 18.787.300 | | 2010-04-23 | 00:00:00 | 15,99 | 16,12 | 15,79 | 16,12 | 16.649.300 | | 2010-04-26 | 00:00:00 | 16,08 | 16,43 | 16,02 | 16,24 | 17.354.400 | | 2010-04-27 | 00:00:00 | 16,01 | 16,09 | 15,58 | 15,70 | 26.182.700 | | 2010-04-28 | 00:00:00 | 15,67 | 15,86 | 15,33 | 15,56 | 25.613.200 | | 2010-04-29 | 00:00:00 | 15,66 | 15,96 | 15,66 | 15,76 | 22.866.900 | | 2010-04-30 | 00:00:00 | 15,84 | 16,11 | 15,41 | 15,43 | 21.449.100 | | 2010-05-03 | 00:00:00 | 15,61 | 16,18 | 15,43 | 16,04 | 19.169.800 | | 2010-05-04 | 00:00:00 | 15,87 | 15,87 | 15,24 | 15,40 | 32.471.700 | | 2010-05-05 | 00:00:00 | 14,43 | 14,88 | 13,66 | 14,60 | 58.075.500 | | 2010-05-06 | 00:00:00 | 14,50 | 14,64 | 12,90 | 13,97 | 40.174.100 | | 2010-05-07 | 00:00:00 | 14,10 | 14,17 | 13,31 | 13,67 | 44.026.300 | | 2010-05-10 | 00:00:00 | 14,26 | 17,00 | 14,25 | 14,66 | 31.786.600 | | 2010-05-11 | 00:00:00 | 14,55 | 14,68 | 14,34 | 14,48 | 27.478.100 | | 2010-05-12 | 00:00:00 | 14,55 | 14,60 | 14,35 | 14,51 | 27.082.000 | | 2010-05-13 | 00:00:00 | 14,69 | 14,69 | 14,25 | 14,30 | 22.685.600 | | 2010-05-14 | 00:00:00 | 14,34 | 14,34 | 13,78 | 13,95 | 29.531.500 | | 2010-05-17 | 00:00:00 | 14,06 | 14,11 | 13,56 | 14,03 | 19.837.200 | | 2010-05-18 | 00:00:00 | 14,09 | 14,20 | 13,69 | 13,75 | 19.379.800 | | 2010-05-19 | 00:00:00 | 13,66 | 13,72 | 13,13 | 13,39 | 41.873.700 | | 2010-05-20 | 00:00:00 | 12,98 | 13,12 | 12,68 | 12,73 | 27.418.400 | | 2010-05-21 | 00:00:00 | 12,51 | 13,03 | 12,44 | 12,95 | 26.596.600 | | 2010-05-24 | 00:00:00 | 12,76 | 13,16 | 12,61 | 12,90 | 23.490.900 | | 2010-05-25 | 00:00:00 | 12,48 | 12,81 | 12,34 | 12,81 | 25.501.800 | | 2010-05-26 | 00:00:00 | 12,66 | 13,19 | 12,61 | 12,86 | 27.973.000 | | 2010-05-27 | 00:00:00 | 13,19 | 13,50 | 13,10 | 13,49 | 26.501.800 | | 2010-05-28 | 00:00:00 | 13,46 | 13,54 | 13,02 | 13,20 | 19.688.300 | | 2010-06-01 | 00:00:00 | 13,07 | 13,30 | 12,77 | 12,77 | 18.567.300 | | 2010-06-02 | 00:00:00 | 12,82 | 13,32 | 12,80 | 13,32 | 20.839.700 | | 2010-06-03 | 00:00:00 | 13,31 | 13,41 | 12,95 | 13,19 | 16.485.000 | | 2010-06-04 | 00:00:00 | 12,88 | 12,98 | 12,59 | 12,65 | 23.607.000 | | 2010-06-07 | 00:00:00 | 12,61 | 12,86 | 12,37 | 12,39 | 25.518.600 | | 2010-06-08 | 00:00:00 | 12,48 | 12,63 | 12,22 | 12,58 | 21.701.700 | | 2010-06-09 | 00:00:00 | 12,63 | 13,04 | 12,56 | 12,72 | 23.649.400 | | 2010-06-10 | 00:00:00 | 13,11 | 13,35 | 13,01 | 13,32 | 16.387.500 | | 2010-06-11 | 00:00:00 | 12,92 | 13,40 | 12,91 | 13,37 | 11.178.600 | | 2010-06-14 | 00:00:00 | 13,43 | 13,54 | 13,09 | 13,12 | 19.389.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
