(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 | | 2008-01-25 | 00:00:00 | 19,37 | 19,41 | 18,64 | 18,73 | 7.168.400 | | 2008-01-28 | 00:00:00 | 18,62 | 19,01 | 18,41 | 18,93 | 5.733.300 | | 2008-01-29 | 00:00:00 | 19,10 | 19,28 | 18,82 | 19,24 | 4.760.100 | | 2008-01-30 | 00:00:00 | 19,05 | 19,25 | 18,74 | 18,85 | 6.723.900 | | 2008-01-31 | 00:00:00 | 18,49 | 19,01 | 18,33 | 18,85 | 8.587.100 | | 2008-02-01 | 00:00:00 | 19,09 | 19,56 | 18,91 | 19,41 | 7.445.100 | | 2008-02-04 | 00:00:00 | 19,61 | 19,61 | 19,10 | 19,35 | 5.437.600 | | 2008-02-05 | 00:00:00 | 19,61 | 19,89 | 19,39 | 19,60 | 13.041.400 | | 2008-02-06 | 00:00:00 | 19,65 | 20,13 | 19,50 | 19,68 | 7.261.400 | | 2008-02-07 | 00:00:00 | 19,78 | 20,15 | 19,62 | 19,93 | 9.628.600 | | 2008-02-08 | 00:00:00 | 19,75 | 19,83 | 19,43 | 19,64 | 8.001.900 | | 2008-02-11 | 00:00:00 | 19,53 | 19,72 | 19,33 | 19,51 | 5.923.300 | | 2008-02-12 | 00:00:00 | 19,51 | 19,69 | 19,22 | 19,37 | 8.228.800 | | 2008-02-13 | 00:00:00 | 19,56 | 19,68 | 19,11 | 19,25 | 10.997.800 | | 2008-02-14 | 00:00:00 | 19,44 | 19,52 | 19,05 | 19,18 | 6.483.400 | | 2008-02-15 | 00:00:00 | 19,15 | 19,54 | 19,00 | 19,41 | 6.847.800 | | 2008-02-19 | 00:00:00 | 19,80 | 19,80 | 19,19 | 19,26 | 6.178.500 | | 2008-02-20 | 00:00:00 | 18,92 | 19,26 | 18,79 | 19,16 | 7.039.400 | | 2008-02-21 | 00:00:00 | 19,19 | 19,38 | 18,81 | 18,84 | 5.713.600 | | 2008-02-22 | 00:00:00 | 18,82 | 19,10 | 18,58 | 19,06 | 4.075.600 | | 2008-02-25 | 00:00:00 | 19,10 | 19,51 | 19,02 | 19,48 | 4.240.900 | | 2008-02-26 | 00:00:00 | 19,48 | 19,60 | 19,26 | 19,38 | 5.245.400 | | 2008-02-27 | 00:00:00 | 19,26 | 19,59 | 19,15 | 19,53 | 6.001.300 | | 2008-02-28 | 00:00:00 | 19,43 | 19,47 | 19,03 | 19,20 | 8.687.900 | | 2008-02-29 | 00:00:00 | 18,82 | 18,83 | 18,34 | 18,41 | 10.350.400 | | 2008-03-03 | 00:00:00 | 18,33 | 18,63 | 18,22 | 18,48 | 6.597.000 | | 2008-03-04 | 00:00:00 | 18,37 | 18,69 | 18,26 | 18,62 | 8.088.700 | | 2008-03-05 | 00:00:00 | 18,83 | 18,99 | 18,55 | 18,72 | 5.622.600 | | 2008-03-06 | 00:00:00 | 18,70 | 18,85 | 18,46 | 18,51 | 7.234.000 | | 2008-03-07 | 00:00:00 | 18,28 | 18,43 | 18,08 | 18,22 | 8.708.500 | | 2008-03-10 | 00:00:00 | 18,96 | 18,96 | 17,76 | 17,87 | 11.590.600 | | 2008-03-11 | 00:00:00 | 18,12 | 18,32 | 17,98 | 18,29 | 9.144.600 | | 2008-03-12 | 00:00:00 | 18,25 | 18,80 | 18,08 | 18,57 | 7.371.600 | | 2008-03-13 | 00:00:00 | 18,25 | 18,71 | 18,07 | 18,48 | 9.044.100 | | 2008-03-14 | 00:00:00 | 18,46 | 18,49 | 17,79 | 17,97 | 8.495.400 | | 2008-03-17 | 00:00:00 | 17,52 | 18,14 | 17,50 | 17,97 | 9.722.300 | | 2008-03-18 | 00:00:00 | 18,36 | 18,50 | 17,94 | 18,48 | 12.021.000 | | 2008-03-19 | 00:00:00 | 18,50 | 19,34 | 18,45 | 18,52 | 10.287.900 | | 2008-03-20 | 00:00:00 | 18,07 | 18,55 | 18,07 | 18,38 | 12.113.700 | | 2008-03-24 | 00:00:00 | 18,47 | 19,04 | 18,47 | 18,96 | 5.768.500 | | 2008-03-25 | 00:00:00 | 19,07 | 19,32 | 18,95 | 19,14 | 5.592.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
