(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 | | 2010-08-10 | 00:00:00 | 13,99 | 14,10 | 13,77 | 13,93 | 19.314.300 | | 2010-08-11 | 00:00:00 | 13,59 | 13,61 | 13,17 | 13,39 | 18.324.000 | | 2010-08-12 | 00:00:00 | 13,15 | 13,26 | 13,06 | 13,14 | 12.815.000 | | 2010-08-13 | 00:00:00 | 13,15 | 13,16 | 12,93 | 12,95 | 13.122.000 | | 2010-08-16 | 00:00:00 | 12,79 | 13,05 | 12,66 | 12,97 | 8.977.300 | | 2010-08-17 | 00:00:00 | 13,08 | 13,31 | 12,98 | 13,08 | 10.474.300 | | 2010-08-18 | 00:00:00 | 13,06 | 13,29 | 12,82 | 13,15 | 10.384.100 | | 2010-08-19 | 00:00:00 | 13,03 | 13,07 | 12,56 | 12,78 | 15.137.800 | | 2010-08-20 | 00:00:00 | 12,77 | 12,79 | 12,49 | 12,73 | 15.565.200 | | 2010-08-23 | 00:00:00 | 12,84 | 12,97 | 12,47 | 12,48 | 11.268.500 | | 2010-08-24 | 00:00:00 | 12,41 | 12,41 | 12,07 | 12,13 | 25.985.800 | | 2010-08-25 | 00:00:00 | 12,04 | 12,17 | 11,91 | 12,11 | 23.122.900 | | 2010-08-26 | 00:00:00 | 12,15 | 12,32 | 12,06 | 12,10 | 18.369.500 | | 2010-08-27 | 00:00:00 | 12,40 | 12,41 | 11,94 | 12,36 | 15.620.700 | | 2010-08-30 | 00:00:00 | 12,18 | 12,49 | 12,18 | 12,31 | 15.795.100 | | 2010-08-31 | 00:00:00 | 12,21 | 12,58 | 12,01 | 12,56 | 23.882.900 | | 2010-09-01 | 00:00:00 | 12,75 | 13,18 | 12,75 | 13,00 | 24.492.800 | | 2010-09-02 | 00:00:00 | 13,07 | 13,26 | 13,01 | 13,26 | 10.795.500 | | 2010-09-03 | 00:00:00 | 13,31 | 13,46 | 13,24 | 13,46 | 11.555.800 | | 2010-09-07 | 00:00:00 | 13,40 | 13,41 | 13,01 | 13,06 | 12.377.400 | | 2010-09-08 | 00:00:00 | 13,11 | 13,33 | 13,05 | 13,18 | 12.170.500 | | 2010-09-09 | 00:00:00 | 13,41 | 13,54 | 13,30 | 13,42 | 9.602.400 | | 2010-09-10 | 00:00:00 | 13,53 | 13,61 | 13,35 | 13,51 | 9.797.700 | | 2010-09-13 | 00:00:00 | 13,72 | 13,88 | 13,53 | 13,82 | 24.071.500 | | 2010-09-14 | 00:00:00 | 13,71 | 13,88 | 13,63 | 13,81 | 19.104.300 | | 2010-09-15 | 00:00:00 | 13,76 | 13,81 | 13,66 | 13,74 | 12.468.400 | | 2010-09-16 | 00:00:00 | 13,67 | 13,78 | 13,37 | 13,54 | 13.325.000 | | 2010-09-17 | 00:00:00 | 13,66 | 13,71 | 13,46 | 13,53 | 21.681.200 | | 2010-09-20 | 00:00:00 | 13,64 | 14,04 | 13,59 | 13,99 | 17.966.900 | | 2010-09-21 | 00:00:00 | 14,03 | 14,04 | 13,67 | 13,82 | 16.597.500 | | 2010-09-22 | 00:00:00 | 13,93 | 14,08 | 13,42 | 13,50 | 20.905.200 | | 2010-09-23 | 00:00:00 | 13,37 | 13,77 | 13,32 | 13,46 | 18.498.000 | | 2010-09-24 | 00:00:00 | 13,70 | 14,09 | 13,63 | 13,99 | 16.963.200 | | 2010-09-27 | 00:00:00 | 13,98 | 14,01 | 13,57 | 13,59 | 16.900.000 | | 2010-09-28 | 00:00:00 | 13,67 | 13,73 | 13,35 | 13,61 | 18.794.800 | | 2010-09-29 | 00:00:00 | 13,64 | 13,68 | 13,14 | 13,19 | 28.354.800 | | 2010-09-30 | 00:00:00 | 13,38 | 13,47 | 12,97 | 13,06 | 32.229.700 | | 2010-10-01 | 00:00:00 | 13,22 | 13,32 | 12,98 | 13,24 | 15.282.600 | | 2010-10-04 | 00:00:00 | 13,18 | 13,25 | 12,88 | 12,97 | 17.081.000 | | 2010-10-05 | 00:00:00 | 13,28 | 13,58 | 13,17 | 13,55 | 19.547.800 | | 2010-10-06 | 00:00:00 | 13,56 | 13,65 | 13,32 | 13,48 | 17.472.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
