(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-11-27 | 00:00:00 | 19,75 | 20,27 | 19,67 | 20,19 | 7.158.800 | | 2007-11-28 | 00:00:00 | 20,33 | 21,08 | 20,29 | 21,00 | 12.079.500 | | 2007-11-29 | 00:00:00 | 20,72 | 20,85 | 20,43 | 20,78 | 5.415.700 | | 2007-11-30 | 00:00:00 | 20,90 | 21,24 | 20,83 | 21,07 | 7.332.300 | | 2007-12-03 | 00:00:00 | 21,00 | 21,16 | 20,79 | 20,97 | 4.574.600 | | 2007-12-04 | 00:00:00 | 20,60 | 20,62 | 20,41 | 20,43 | 5.738.300 | | 2007-12-05 | 00:00:00 | 20,64 | 20,75 | 20,33 | 20,58 | 4.131.200 | | 2007-12-06 | 00:00:00 | 20,57 | 21,24 | 20,37 | 21,12 | 7.463.000 | | 2007-12-07 | 00:00:00 | 21,17 | 21,37 | 21,10 | 21,19 | 3.442.900 | | 2007-12-10 | 00:00:00 | 21,28 | 21,33 | 20,87 | 20,97 | 5.002.200 | | 2007-12-11 | 00:00:00 | 20,96 | 21,06 | 20,51 | 20,54 | 6.046.600 | | 2007-12-12 | 00:00:00 | 21,04 | 21,57 | 20,50 | 20,80 | 13.559.200 | | 2007-12-13 | 00:00:00 | 20,78 | 20,94 | 20,45 | 20,70 | 6.143.200 | | 2007-12-14 | 00:00:00 | 20,39 | 20,61 | 20,21 | 20,28 | 5.905.400 | | 2007-12-17 | 00:00:00 | 20,08 | 20,27 | 20,00 | 20,03 | 5.779.800 | | 2007-12-18 | 00:00:00 | 20,21 | 20,33 | 20,06 | 20,26 | 4.371.200 | | 2007-12-19 | 00:00:00 | 20,19 | 20,57 | 20,19 | 20,25 | 8.154.900 | | 2007-12-20 | 00:00:00 | 20,33 | 20,52 | 19,84 | 20,48 | 7.271.900 | | 2007-12-21 | 00:00:00 | 20,65 | 21,19 | 20,63 | 21,07 | 11.116.600 | | 2007-12-24 | 00:00:00 | 21,10 | 21,10 | 20,65 | 20,86 | 2.095.500 | | 2007-12-26 | 00:00:00 | 20,79 | 21,13 | 20,67 | 21,07 | 3.776.200 | | 2007-12-27 | 00:00:00 | 20,97 | 21,09 | 20,71 | 20,71 | 3.928.200 | | 2007-12-28 | 00:00:00 | 20,94 | 20,97 | 20,56 | 20,60 | 2.953.100 | | 2007-12-31 | 00:00:00 | 20,49 | 20,77 | 20,43 | 20,49 | 4.350.700 | | 2008-01-02 | 00:00:00 | 20,40 | 20,55 | 19,94 | 20,01 | 7.226.200 | | 2008-01-03 | 00:00:00 | 20,02 | 20,19 | 19,82 | 20,10 | 10.419.200 | | 2008-01-04 | 00:00:00 | 19,96 | 20,00 | 19,41 | 19,47 | 8.714.800 | | 2008-01-07 | 00:00:00 | 19,55 | 19,81 | 19,18 | 19,28 | 11.122.500 | | 2008-01-08 | 00:00:00 | 19,28 | 19,57 | 18,64 | 18,67 | 9.491.500 | | 2008-01-09 | 00:00:00 | 18,72 | 19,23 | 18,66 | 19,23 | 11.515.300 | | 2008-01-10 | 00:00:00 | 19,14 | 19,56 | 18,93 | 19,48 | 9.082.600 | | 2008-01-11 | 00:00:00 | 19,23 | 19,38 | 19,00 | 19,11 | 7.754.300 | | 2008-01-14 | 00:00:00 | 19,14 | 19,67 | 19,14 | 19,50 | 5.685.600 | | 2008-01-15 | 00:00:00 | 19,37 | 19,57 | 19,12 | 19,13 | 7.980.300 | | 2008-01-16 | 00:00:00 | 19,12 | 19,81 | 19,02 | 19,58 | 10.917.900 | | 2008-01-17 | 00:00:00 | 19,66 | 19,75 | 18,75 | 18,78 | 9.575.200 | | 2008-01-18 | 00:00:00 | 18,84 | 19,27 | 18,40 | 18,69 | 8.368.200 | | 2008-01-22 | 00:00:00 | 17,39 | 18,87 | 17,19 | 18,58 | 11.397.900 | | 2008-01-23 | 00:00:00 | 17,52 | 18,97 | 17,51 | 18,87 | 11.317.700 | | 2008-01-24 | 00:00:00 | 18,95 | 19,53 | 18,88 | 19,34 | 8.650.200 | | 2008-01-25 | 00:00:00 | 19,37 | 19,41 | 18,64 | 18,73 | 7.168.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
