(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-05-20 | 00:00:00 | 19,13 | 19,38 | 19,05 | 19,09 | 5.881.600 | 2008-05-21 | 00:00:00 | 19,15 | 19,33 | 18,82 | 18,88 | 6.821.300 | 2008-05-22 | 00:00:00 | 18,93 | 19,13 | 18,67 | 19,05 | 4.690.200 | 2008-05-23 | 00:00:00 | 18,88 | 18,98 | 18,49 | 18,57 | 5.700.300 | 2008-05-27 | 00:00:00 | 18,61 | 18,94 | 18,52 | 18,88 | 5.117.400 | 2008-05-28 | 00:00:00 | 18,88 | 19,00 | 18,63 | 18,75 | 9.437.800 | 2008-05-29 | 00:00:00 | 18,75 | 18,75 | 18,30 | 18,35 | 13.115.300 | 2008-05-30 | 00:00:00 | 18,42 | 18,53 | 17,94 | 17,95 | 12.757.500 | 2008-06-02 | 00:00:00 | 17,93 | 18,00 | 17,60 | 17,81 | 8.420.100 | 2008-06-03 | 00:00:00 | 17,81 | 17,85 | 16,70 | 17,78 | 7.901.300 | 2008-06-04 | 00:00:00 | 17,82 | 18,19 | 17,73 | 17,94 | 8.068.200 | 2008-06-05 | 00:00:00 | 17,82 | 18,27 | 17,70 | 18,25 | 8.276.200 | 2008-06-06 | 00:00:00 | 18,13 | 18,13 | 17,31 | 17,34 | 10.524.000 | 2008-06-09 | 00:00:00 | 17,51 | 17,61 | 17,17 | 17,29 | 6.521.300 | 2008-06-10 | 00:00:00 | 17,23 | 17,43 | 17,11 | 17,31 | 11.870.600 | 2008-06-11 | 00:00:00 | 17,36 | 17,38 | 17,15 | 17,23 | 12.521.300 | 2008-06-12 | 00:00:00 | 16,93 | 17,38 | 16,93 | 17,32 | 12.975.300 | 2008-06-13 | 00:00:00 | 17,49 | 18,13 | 17,24 | 17,98 | 15.974.800 | 2008-06-16 | 00:00:00 | 17,75 | 17,94 | 17,50 | 17,80 | 9.563.900 | 2008-06-17 | 00:00:00 | 17,82 | 17,88 | 17,34 | 17,37 | 10.897.600 | 2008-06-18 | 00:00:00 | 17,26 | 17,40 | 17,05 | 17,19 | 10.389.100 | 2008-06-19 | 00:00:00 | 17,10 | 17,21 | 16,90 | 17,04 | 12.183.000 | 2008-06-20 | 00:00:00 | 16,87 | 16,92 | 16,25 | 16,26 | 17.208.100 | 2008-06-23 | 00:00:00 | 16,36 | 16,54 | 16,09 | 16,10 | 13.186.300 | 2008-06-24 | 00:00:00 | 16,25 | 16,31 | 15,94 | 16,09 | 10.516.600 | 2008-06-25 | 00:00:00 | 16,09 | 16,68 | 15,96 | 16,47 | 8.959.000 | 2008-06-26 | 00:00:00 | 16,32 | 16,36 | 15,83 | 15,83 | 9.233.300 | 2008-06-27 | 00:00:00 | 16,39 | 16,39 | 15,26 | 15,43 | 21.400.500 | 2008-06-30 | 00:00:00 | 15,56 | 15,58 | 14,96 | 15,04 | 14.737.800 | 2008-07-01 | 00:00:00 | 14,89 | 15,40 | 14,16 | 14,84 | 16.920.700 | 2008-07-02 | 00:00:00 | 14,86 | 14,97 | 14,41 | 14,41 | 21.477.500 | 2008-07-03 | 00:00:00 | 14,59 | 14,84 | 14,50 | 14,56 | 7.050.300 | 2008-07-07 | 00:00:00 | 14,70 | 14,74 | 14,10 | 14,41 | 14.370.700 | 2008-07-08 | 00:00:00 | 14,40 | 14,80 | 14,19 | 14,80 | 11.212.700 | 2008-07-09 | 00:00:00 | 14,98 | 14,98 | 14,38 | 14,38 | 9.147.200 | 2008-07-10 | 00:00:00 | 14,35 | 14,65 | 14,20 | 14,56 | 12.705.100 | 2008-07-11 | 00:00:00 | 14,46 | 14,52 | 14,00 | 14,30 | 11.474.800 | 2008-07-14 | 00:00:00 | 14,49 | 14,61 | 14,14 | 14,19 | 7.361.000 | 2008-07-15 | 00:00:00 | 14,43 | 14,49 | 13,75 | 14,25 | 12.612.900 | 2008-07-16 | 00:00:00 | 14,31 | 14,46 | 14,03 | 14,43 | 12.404.900 | 2008-07-17 | 00:00:00 | 14,43 | 14,53 | 14,17 | 14,43 | 13.534.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|