(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-06-14 | 00:00:00 | 13,43 | 13,54 | 13,09 | 13,12 | 19.389.400 | | 2010-06-15 | 00:00:00 | 12,88 | 14,41 | 12,87 | 14,37 | 65.445.500 | | 2010-06-16 | 00:00:00 | 14,08 | 14,20 | 13,83 | 14,16 | 29.236.600 | | 2010-06-17 | 00:00:00 | 14,12 | 14,19 | 13,92 | 14,15 | 16.864.800 | | 2010-06-18 | 00:00:00 | 14,20 | 14,20 | 13,88 | 14,00 | 15.074.600 | | 2010-06-21 | 00:00:00 | 14,10 | 14,10 | 13,70 | 13,81 | 14.959.400 | | 2010-06-22 | 00:00:00 | 13,89 | 13,98 | 13,43 | 13,49 | 20.296.700 | | 2010-06-23 | 00:00:00 | 13,58 | 13,58 | 13,27 | 13,44 | 21.029.900 | | 2010-06-24 | 00:00:00 | 13,32 | 13,37 | 12,54 | 12,69 | 29.034.400 | | 2010-06-25 | 00:00:00 | 12,72 | 12,74 | 12,45 | 12,57 | 32.902.900 | | 2010-06-28 | 00:00:00 | 12,67 | 12,77 | 12,56 | 12,67 | 20.984.800 | | 2010-06-29 | 00:00:00 | 12,58 | 12,59 | 12,04 | 12,21 | 24.922.900 | | 2010-06-30 | 00:00:00 | 12,19 | 12,32 | 11,94 | 11,96 | 20.714.100 | | 2010-07-01 | 00:00:00 | 11,96 | 12,04 | 11,61 | 11,91 | 25.980.400 | | 2010-07-02 | 00:00:00 | 11,96 | 11,97 | 11,65 | 11,82 | 15.161.300 | | 2010-07-06 | 00:00:00 | 11,97 | 12,43 | 11,92 | 12,15 | 31.412.900 | | 2010-07-07 | 00:00:00 | 11,89 | 12,45 | 11,66 | 12,39 | 22.492.200 | | 2010-07-08 | 00:00:00 | 12,46 | 12,62 | 12,39 | 12,61 | 13.818.600 | | 2010-07-09 | 00:00:00 | 12,62 | 12,85 | 12,59 | 12,85 | 10.094.200 | | 2010-07-12 | 00:00:00 | 12,80 | 13,03 | 12,70 | 12,99 | 15.913.800 | | 2010-07-13 | 00:00:00 | 13,07 | 13,35 | 12,98 | 13,24 | 10.575.600 | | 2010-07-14 | 00:00:00 | 13,23 | 13,30 | 13,01 | 13,19 | 13.294.500 | | 2010-07-15 | 00:00:00 | 13,24 | 13,32 | 12,97 | 13,16 | 15.803.200 | | 2010-07-16 | 00:00:00 | 13,19 | 13,27 | 12,47 | 12,50 | 18.556.900 | | 2010-07-19 | 00:00:00 | 12,52 | 12,88 | 12,51 | 12,87 | 14.658.600 | | 2010-07-20 | 00:00:00 | 12,70 | 13,19 | 12,55 | 13,17 | 16.531.700 | | 2010-07-21 | 00:00:00 | 13,16 | 13,27 | 12,58 | 12,60 | 28.770.100 | | 2010-07-22 | 00:00:00 | 12,80 | 13,19 | 12,75 | 12,97 | 20.287.200 | | 2010-07-23 | 00:00:00 | 12,89 | 13,33 | 12,89 | 13,25 | 11.622.200 | | 2010-07-26 | 00:00:00 | 13,24 | 13,45 | 13,15 | 13,37 | 12.420.900 | | 2010-07-27 | 00:00:00 | 13,51 | 13,52 | 13,08 | 13,16 | 16.625.700 | | 2010-07-28 | 00:00:00 | 13,08 | 13,16 | 12,79 | 12,98 | 18.443.300 | | 2010-07-29 | 00:00:00 | 13,15 | 13,37 | 12,78 | 12,96 | 16.256.600 | | 2010-07-30 | 00:00:00 | 12,74 | 13,16 | 12,48 | 13,05 | 18.686.800 | | 2010-08-02 | 00:00:00 | 13,36 | 13,69 | 13,23 | 13,66 | 23.661.900 | | 2010-08-03 | 00:00:00 | 13,53 | 13,69 | 13,18 | 13,63 | 19.237.800 | | 2010-08-04 | 00:00:00 | 13,67 | 13,92 | 13,67 | 13,85 | 21.116.800 | | 2010-08-05 | 00:00:00 | 14,58 | 14,86 | 14,21 | 14,35 | 35.729.700 | | 2010-08-06 | 00:00:00 | 14,07 | 14,32 | 13,81 | 14,10 | 17.618.300 | | 2010-08-09 | 00:00:00 | 14,19 | 14,23 | 14,02 | 14,12 | 10.607.800 | | 2010-08-10 | 00:00:00 | 13,99 | 14,10 | 13,77 | 13,93 | 19.314.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
