(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-09-12 | 00:00:00 | 14,00 | 14,16 | 13,89 | 14,13 | 10.918.300 | | 2008-09-15 | 00:00:00 | 13,49 | 13,99 | 13,48 | 13,57 | 15.263.800 | | 2008-09-16 | 00:00:00 | 13,16 | 13,43 | 12,91 | 13,29 | 13.344.000 | | 2008-09-17 | 00:00:00 | 13,17 | 13,19 | 12,33 | 12,46 | 21.213.200 | | 2008-09-18 | 00:00:00 | 12,64 | 13,19 | 12,41 | 13,04 | 17.309.800 | | 2008-09-19 | 00:00:00 | 13,05 | 14,40 | 13,05 | 13,73 | 23.168.400 | | 2008-09-22 | 00:00:00 | 13,65 | 13,66 | 12,81 | 12,93 | 10.848.400 | | 2008-09-23 | 00:00:00 | 12,94 | 13,17 | 12,50 | 12,86 | 9.997.000 | | 2008-09-24 | 00:00:00 | 12,91 | 12,91 | 12,48 | 12,58 | 11.540.600 | | 2008-09-25 | 00:00:00 | 12,76 | 13,25 | 12,67 | 13,10 | 9.154.300 | | 2008-09-26 | 00:00:00 | 13,10 | 13,15 | 12,75 | 13,02 | 9.879.900 | | 2008-09-29 | 00:00:00 | 12,78 | 13,09 | 11,39 | 11,77 | 19.399.600 | | 2008-09-30 | 00:00:00 | 11,98 | 12,12 | 11,78 | 11,99 | 12.813.300 | | 2008-10-01 | 00:00:00 | 11,83 | 12,08 | 11,66 | 11,92 | 8.323.300 | | 2008-10-02 | 00:00:00 | 11,84 | 11,90 | 11,19 | 11,21 | 12.902.700 | | 2008-10-03 | 00:00:00 | 11,35 | 11,58 | 10,84 | 10,89 | 13.608.100 | | 2008-10-06 | 00:00:00 | 10,49 | 10,97 | 10,17 | 10,67 | 20.304.100 | | 2008-10-07 | 00:00:00 | 10,88 | 10,98 | 10,01 | 10,03 | 15.320.800 | | 2008-10-08 | 00:00:00 | 9,78 | 10,46 | 9,49 | 9,97 | 21.091.000 | | 2008-10-09 | 00:00:00 | 10,05 | 10,64 | 9,01 | 9,01 | 25.665.000 | | 2008-10-10 | 00:00:00 | 8,58 | 9,17 | 7,64 | 8,33 | 31.364.400 | | 2008-10-13 | 00:00:00 | 8,86 | 10,14 | 8,57 | 10,06 | 19.301.500 | | 2008-10-14 | 00:00:00 | 10,63 | 11,00 | 9,42 | 9,86 | 19.040.800 | | 2008-10-15 | 00:00:00 | 9,48 | 9,81 | 8,51 | 8,55 | 14.892.300 | | 2008-10-16 | 00:00:00 | 8,58 | 9,37 | 8,18 | 9,34 | 18.809.400 | | 2008-10-17 | 00:00:00 | 8,78 | 9,46 | 8,68 | 9,08 | 14.130.500 | | 2008-10-20 | 00:00:00 | 9,32 | 9,93 | 9,23 | 9,67 | 15.727.400 | | 2008-10-21 | 00:00:00 | 9,52 | 9,60 | 9,11 | 9,21 | 11.497.900 | | 2008-10-22 | 00:00:00 | 8,65 | 9,03 | 8,19 | 8,46 | 18.222.600 | | 2008-10-23 | 00:00:00 | 8,52 | 9,06 | 8,23 | 9,00 | 18.651.200 | | 2008-10-24 | 00:00:00 | 8,16 | 8,88 | 7,92 | 8,47 | 16.598.700 | | 2008-10-27 | 00:00:00 | 8,02 | 8,32 | 7,79 | 7,80 | 12.450.300 | | 2008-10-28 | 00:00:00 | 8,00 | 9,30 | 7,65 | 9,27 | 15.215.600 | | 2008-10-29 | 00:00:00 | 8,99 | 9,97 | 8,82 | 8,98 | 17.050.400 | | 2008-10-30 | 00:00:00 | 9,08 | 10,33 | 9,08 | 10,25 | 26.566.100 | | 2008-10-31 | 00:00:00 | 10,05 | 10,77 | 9,79 | 10,64 | 19.807.400 | | 2008-11-03 | 00:00:00 | 10,57 | 10,77 | 10,37 | 10,75 | 16.425.400 | | 2008-11-04 | 00:00:00 | 11,06 | 11,06 | 10,51 | 10,88 | 17.922.200 | | 2008-11-05 | 00:00:00 | 10,43 | 10,85 | 9,74 | 9,79 | 10.374.300 | | 2008-11-06 | 00:00:00 | 8,25 | 8,81 | 7,91 | 8,26 | 24.217.300 | | 2008-11-07 | 00:00:00 | 8,26 | 8,51 | 8,16 | 8,49 | 9.150.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
