(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-17 | 00:00:00 | 14,43 | 14,53 | 14,17 | 14,43 | 13.534.300 | | 2008-07-18 | 00:00:00 | 14,48 | 14,48 | 14,23 | 14,35 | 11.376.700 | | 2008-07-21 | 00:00:00 | 14,37 | 14,55 | 14,12 | 14,21 | 6.204.000 | | 2008-07-22 | 00:00:00 | 14,34 | 14,40 | 14,16 | 14,24 | 14.409.800 | | 2008-07-23 | 00:00:00 | 14,61 | 14,88 | 14,47 | 14,78 | 12.291.800 | | 2008-07-24 | 00:00:00 | 15,38 | 15,38 | 14,58 | 14,59 | 13.910.000 | | 2008-07-25 | 00:00:00 | 14,81 | 15,00 | 14,44 | 14,58 | 7.555.900 | | 2008-07-28 | 00:00:00 | 14,66 | 14,66 | 13,77 | 13,78 | 9.945.600 | | 2008-07-29 | 00:00:00 | 13,78 | 14,15 | 13,63 | 14,15 | 8.843.400 | | 2008-07-30 | 00:00:00 | 14,26 | 14,50 | 14,01 | 14,27 | 8.888.000 | | 2008-07-31 | 00:00:00 | 14,30 | 14,58 | 14,11 | 14,13 | 14.612.000 | | 2008-08-01 | 00:00:00 | 14,22 | 14,38 | 13,77 | 13,96 | 8.729.900 | | 2008-08-04 | 00:00:00 | 14,05 | 14,35 | 13,99 | 14,08 | 11.448.700 | | 2008-08-05 | 00:00:00 | 14,40 | 14,74 | 14,24 | 14,74 | 14.781.700 | | 2008-08-06 | 00:00:00 | 15,62 | 15,62 | 13,67 | 13,93 | 20.860.300 | | 2008-08-07 | 00:00:00 | 14,03 | 14,07 | 13,36 | 13,48 | 20.071.800 | | 2008-08-08 | 00:00:00 | 13,41 | 13,89 | 13,41 | 13,84 | 11.948.800 | | 2008-08-11 | 00:00:00 | 13,76 | 13,89 | 13,55 | 13,68 | 11.824.300 | | 2008-08-12 | 00:00:00 | 13,68 | 13,79 | 13,34 | 13,45 | 15.491.700 | | 2008-08-13 | 00:00:00 | 13,43 | 13,77 | 13,22 | 13,67 | 15.179.000 | | 2008-08-14 | 00:00:00 | 13,54 | 14,16 | 13,37 | 13,93 | 13.969.700 | | 2008-08-15 | 00:00:00 | 13,90 | 14,13 | 13,68 | 13,91 | 11.148.000 | | 2008-08-18 | 00:00:00 | 13,96 | 14,09 | 13,63 | 13,70 | 6.529.700 | | 2008-08-19 | 00:00:00 | 13,67 | 13,69 | 13,29 | 13,45 | 8.431.400 | | 2008-08-20 | 00:00:00 | 13,45 | 13,56 | 13,26 | 13,40 | 7.731.800 | | 2008-08-21 | 00:00:00 | 13,19 | 13,50 | 13,17 | 13,47 | 9.828.600 | | 2008-08-22 | 00:00:00 | 13,54 | 13,94 | 13,52 | 13,85 | 8.912.300 | | 2008-08-25 | 00:00:00 | 13,82 | 13,93 | 13,64 | 13,69 | 9.005.500 | | 2008-08-26 | 00:00:00 | 13,64 | 13,86 | 13,52 | 13,67 | 8.882.800 | | 2008-08-27 | 00:00:00 | 13,66 | 13,76 | 13,51 | 13,71 | 6.821.000 | | 2008-08-28 | 00:00:00 | 13,75 | 14,19 | 13,70 | 14,18 | 11.872.700 | | 2008-08-29 | 00:00:00 | 14,04 | 14,23 | 13,90 | 14,16 | 9.103.900 | | 2008-09-02 | 00:00:00 | 14,29 | 14,54 | 14,06 | 14,16 | 10.512.500 | | 2008-09-03 | 00:00:00 | 14,19 | 14,28 | 13,95 | 14,16 | 10.132.700 | | 2008-09-04 | 00:00:00 | 14,13 | 14,18 | 13,49 | 13,65 | 14.058.900 | | 2008-09-05 | 00:00:00 | 13,65 | 13,65 | 13,26 | 13,40 | 8.667.700 | | 2008-09-08 | 00:00:00 | 13,85 | 14,01 | 13,63 | 14,01 | 12.035.300 | | 2008-09-09 | 00:00:00 | 14,16 | 14,30 | 13,75 | 13,75 | 10.717.900 | | 2008-09-10 | 00:00:00 | 14,00 | 14,00 | 13,60 | 13,80 | 12.266.100 | | 2008-09-11 | 00:00:00 | 13,69 | 14,10 | 13,54 | 14,10 | 11.132.400 | | 2008-09-12 | 00:00:00 | 14,00 | 14,16 | 13,89 | 14,13 | 10.918.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
