(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-02 | 00:00:00 | 24,38 | 24,52 | 23,86 | 23,89 | 13.758.900 | | 2012-11-05 | 00:00:00 | 23,87 | 23,99 | 23,74 | 23,92 | 15.718.500 | | 2012-11-06 | 00:00:00 | 24,08 | 24,34 | 23,90 | 24,28 | 22.553.300 | | 2012-11-07 | 00:00:00 | 24,37 | 25,05 | 24,14 | 24,67 | 31.116.300 | | 2012-11-08 | 00:00:00 | 24,56 | 24,94 | 24,34 | 24,36 | 16.144.600 | | 2012-11-09 | 00:00:00 | 24,40 | 24,60 | 24,30 | 24,42 | 15.800.200 | | 2012-11-12 | 00:00:00 | 24,42 | 24,43 | 24,21 | 24,29 | 14.414.100 | | 2012-11-13 | 00:00:00 | 24,20 | 24,60 | 24,06 | 24,14 | 17.265.700 | | 2012-11-14 | 00:00:00 | 24,25 | 24,26 | 23,45 | 23,54 | 18.331.200 | | 2012-11-15 | 00:00:00 | 23,61 | 23,64 | 22,99 | 23,12 | 24.009.600 | | 2012-11-16 | 00:00:00 | 23,13 | 23,46 | 22,97 | 23,29 | 25.067.100 | | 2012-11-19 | 00:00:00 | 23,64 | 24,00 | 23,49 | 23,97 | 14.096.800 | | 2012-11-20 | 00:00:00 | 23,88 | 24,20 | 23,77 | 24,01 | 15.274.800 | | 2012-11-21 | 00:00:00 | 24,00 | 24,07 | 23,79 | 23,82 | 10.556.300 | | 2012-11-23 | 00:00:00 | 24,14 | 24,46 | 24,05 | 24,30 | 5.227.700 | | 2012-11-26 | 00:00:00 | 24,26 | 24,30 | 23,98 | 24,13 | 13.943.400 | | 2012-11-27 | 00:00:00 | 24,18 | 24,28 | 23,91 | 23,93 | 11.974.500 | | 2012-11-28 | 00:00:00 | 23,89 | 24,42 | 23,84 | 24,37 | 16.940.000 | | 2012-11-29 | 00:00:00 | 24,39 | 24,82 | 24,39 | 24,72 | 15.591.700 | | 2012-11-30 | 00:00:00 | 24,75 | 24,85 | 24,61 | 24,64 | 16.589.900 | | 2012-12-03 | 00:00:00 | 24,81 | 25,02 | 24,49 | 24,53 | 11.957.700 | | 2012-12-04 | 00:00:00 | 24,60 | 24,64 | 24,22 | 24,51 | 14.515.800 | | 2012-12-05 | 00:00:00 | 24,56 | 24,61 | 24,21 | 24,25 | 19.984.700 | | 2012-12-06 | 00:00:00 | 24,27 | 24,61 | 24,25 | 24,60 | 10.885.500 | | 2012-12-07 | 00:00:00 | 24,76 | 24,87 | 24,56 | 24,87 | 11.143.200 | | 2012-12-10 | 00:00:00 | 24,79 | 24,94 | 24,72 | 24,86 | 11.014.400 | | 2012-12-11 | 00:00:00 | 24,93 | 25,06 | 24,88 | 24,93 | 17.985.900 | | 2012-12-12 | 00:00:00 | 25,03 | 25,10 | 24,73 | 24,79 | 14.881.800 | | 2012-12-13 | 00:00:00 | 24,88 | 24,91 | 24,38 | 24,66 | 22.098.200 | | 2012-12-14 | 00:00:00 | 24,59 | 24,63 | 24,26 | 24,44 | 29.063.100 | | 2012-12-17 | 00:00:00 | 24,60 | 25,08 | 24,45 | 25,06 | 16.035.300 | | 2012-12-18 | 00:00:00 | 25,10 | 25,53 | 24,94 | 25,49 | 19.130.700 | | 2012-12-19 | 00:00:00 | 25,48 | 25,53 | 25,23 | 25,23 | 11.924.200 | | 2012-12-20 | 00:00:00 | 25,29 | 25,49 | 25,24 | 25,42 | 16.456.400 | | 2012-12-21 | 00:00:00 | 25,15 | 25,15 | 24,55 | 24,95 | 26.493.800 | | 2012-12-24 | 00:00:00 | 25,00 | 25,24 | 24,69 | 25,15 | 4.176.900 | | 2012-12-26 | 00:00:00 | 25,14 | 25,17 | 24,72 | 24,91 | 11.968.900 | | 2012-12-27 | 00:00:00 | 24,93 | 25,06 | 24,48 | 24,89 | 12.708.400 | | 2012-12-28 | 00:00:00 | 24,75 | 24,99 | 24,58 | 24,61 | 15.344.800 | | 2012-12-31 | 00:00:00 | 24,52 | 25,55 | 24,40 | 25,51 | 21.034.300 | | 2013-01-02 | 00:00:00 | 26,12 | 26,71 | 26,09 | 26,61 | 25.538.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
