(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-10-06 | 00:00:00 | 13,56 | 13,65 | 13,32 | 13,48 | 17.472.600 | 2010-10-07 | 00:00:00 | 13,57 | 13,75 | 13,31 | 13,63 | 28.803.400 | 2010-10-08 | 00:00:00 | 13,68 | 13,95 | 13,57 | 13,88 | 21.562.700 | 2010-10-11 | 00:00:00 | 13,94 | 13,96 | 13,72 | 13,83 | 12.567.300 | 2010-10-12 | 00:00:00 | 13,75 | 13,98 | 13,59 | 13,92 | 12.715.000 | 2010-10-13 | 00:00:00 | 14,00 | 14,39 | 13,91 | 14,17 | 23.355.000 | 2010-10-14 | 00:00:00 | 14,14 | 14,27 | 13,93 | 14,08 | 15.697.300 | 2010-10-15 | 00:00:00 | 14,25 | 14,29 | 13,91 | 14,19 | 16.443.700 | 2010-10-18 | 00:00:00 | 14,12 | 14,14 | 13,94 | 14,02 | 10.610.300 | 2010-10-19 | 00:00:00 | 13,88 | 13,98 | 13,69 | 13,96 | 32.581.100 | 2010-10-20 | 00:00:00 | 14,07 | 14,60 | 14,03 | 14,56 | 23.037.600 | 2010-10-21 | 00:00:00 | 14,56 | 14,86 | 14,33 | 14,47 | 18.503.900 | 2010-10-22 | 00:00:00 | 14,54 | 14,64 | 14,31 | 14,40 | 9.900.600 | 2010-10-25 | 00:00:00 | 14,49 | 14,64 | 14,23 | 14,25 | 18.236.900 | 2010-10-26 | 00:00:00 | 14,14 | 14,35 | 14,09 | 14,31 | 20.372.900 | 2010-10-27 | 00:00:00 | 14,01 | 14,36 | 14,01 | 14,32 | 11.930.600 | 2010-10-28 | 00:00:00 | 14,50 | 14,59 | 14,37 | 14,49 | 10.828.000 | 2010-10-29 | 00:00:00 | 14,45 | 14,55 | 14,25 | 14,48 | 15.202.300 | 2010-11-01 | 00:00:00 | 14,54 | 14,95 | 14,39 | 14,51 | 13.738.600 | 2010-11-02 | 00:00:00 | 14,68 | 14,81 | 14,54 | 14,61 | 11.928.600 | 2010-11-03 | 00:00:00 | 14,67 | 14,91 | 14,48 | 14,84 | 16.895.300 | 2010-11-04 | 00:00:00 | 15,11 | 15,21 | 14,66 | 14,75 | 22.662.800 | 2010-11-05 | 00:00:00 | 14,73 | 14,77 | 14,42 | 14,50 | 13.876.000 | 2010-11-08 | 00:00:00 | 14,40 | 14,59 | 14,23 | 14,33 | 14.366.000 | 2010-11-09 | 00:00:00 | 14,37 | 14,40 | 14,21 | 14,28 | 14.141.700 | 2010-11-10 | 00:00:00 | 14,19 | 14,51 | 14,18 | 14,45 | 17.322.500 | 2010-11-11 | 00:00:00 | 14,32 | 14,57 | 14,28 | 14,55 | 17.706.000 | 2010-11-12 | 00:00:00 | 14,40 | 14,57 | 14,27 | 14,35 | 24.975.400 | 2010-11-15 | 00:00:00 | 14,49 | 14,54 | 14,33 | 14,38 | 9.146.500 | 2010-11-16 | 00:00:00 | 14,26 | 14,32 | 14,09 | 14,25 | 24.465.600 | 2010-11-17 | 00:00:00 | 14,22 | 14,30 | 14,15 | 14,26 | 23.007.100 | 2010-11-18 | 00:00:00 | 14,49 | 14,55 | 14,27 | 14,39 | 14.817.500 | 2010-11-19 | 00:00:00 | 14,33 | 14,36 | 14,12 | 14,18 | 15.175.000 | 2010-11-22 | 00:00:00 | 14,05 | 14,25 | 13,95 | 14,21 | 8.961.600 | 2010-11-23 | 00:00:00 | 14,00 | 14,05 | 13,69 | 13,74 | 11.537.500 | 2010-11-24 | 00:00:00 | 13,91 | 14,14 | 13,82 | 14,07 | 10.507.600 | 2010-11-26 | 00:00:00 | 13,93 | 14,02 | 13,88 | 13,96 | 3.506.500 | 2010-11-29 | 00:00:00 | 13,71 | 13,94 | 13,51 | 13,88 | 15.276.400 | 2010-11-30 | 00:00:00 | 13,66 | 13,78 | 13,56 | 13,64 | 21.485.500 | 2010-12-01 | 00:00:00 | 13,86 | 14,16 | 13,82 | 14,07 | 17.931.900 | 2010-12-02 | 00:00:00 | 14,03 | 14,38 | 13,99 | 14,32 | 11.229.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|