(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 | | 2009-01-07 | 00:00:00 | 9,57 | 9,66 | 9,00 | 9,05 | 13.143.300 | | 2009-01-08 | 00:00:00 | 8,99 | 9,05 | 8,62 | 8,92 | 13.664.200 | | 2009-01-09 | 00:00:00 | 9,07 | 9,13 | 8,60 | 8,73 | 9.882.400 | | 2009-01-12 | 00:00:00 | 8,77 | 8,77 | 8,36 | 8,45 | 9.489.900 | | 2009-01-13 | 00:00:00 | 8,62 | 8,88 | 8,48 | 8,69 | 17.272.600 | | 2009-01-14 | 00:00:00 | 8,46 | 8,57 | 7,94 | 8,11 | 21.207.100 | | 2009-01-15 | 00:00:00 | 8,07 | 8,18 | 7,69 | 8,03 | 25.225.000 | | 2009-01-16 | 00:00:00 | 8,19 | 8,19 | 7,65 | 8,02 | 63.884.700 | | 2009-01-20 | 00:00:00 | 7,81 | 7,90 | 7,14 | 7,15 | 26.388.300 | | 2009-01-21 | 00:00:00 | 7,39 | 7,69 | 7,15 | 7,69 | 19.544.000 | | 2009-01-22 | 00:00:00 | 6,76 | 7,48 | 6,76 | 7,19 | 28.269.100 | | 2009-01-23 | 00:00:00 | 6,88 | 7,19 | 6,82 | 6,95 | 20.094.700 | | 2009-01-26 | 00:00:00 | 6,75 | 7,25 | 6,69 | 6,92 | 22.797.900 | | 2009-01-27 | 00:00:00 | 6,99 | 7,04 | 6,63 | 6,73 | 17.416.700 | | 2009-01-28 | 00:00:00 | 7,20 | 7,61 | 7,03 | 7,54 | 17.679.300 | | 2009-01-29 | 00:00:00 | 7,23 | 7,36 | 6,76 | 6,80 | 20.339.500 | | 2009-01-30 | 00:00:00 | 6,82 | 6,85 | 6,31 | 6,39 | 24.241.200 | | 2009-02-02 | 00:00:00 | 6,13 | 6,75 | 6,09 | 6,66 | 26.484.400 | | 2009-02-03 | 00:00:00 | 6,50 | 6,83 | 6,50 | 6,79 | 21.080.600 | | 2009-02-04 | 00:00:00 | 6,69 | 6,95 | 6,52 | 6,61 | 25.408.000 | | 2009-02-05 | 00:00:00 | 6,53 | 6,96 | 6,43 | 6,94 | 30.082.800 | | 2009-02-06 | 00:00:00 | 6,77 | 7,20 | 6,74 | 6,98 | 30.039.900 | | 2009-02-09 | 00:00:00 | 6,97 | 7,08 | 6,57 | 6,78 | 21.248.500 | | 2009-02-10 | 00:00:00 | 6,67 | 6,80 | 6,28 | 6,36 | 29.076.800 | | 2009-02-11 | 00:00:00 | 6,39 | 6,66 | 6,26 | 6,47 | 21.226.100 | | 2009-02-12 | 00:00:00 | 6,15 | 6,54 | 6,15 | 6,54 | 19.645.900 | | 2009-02-13 | 00:00:00 | 6,50 | 6,62 | 6,36 | 6,50 | 15.917.300 | | 2009-02-17 | 00:00:00 | 6,01 | 6,32 | 5,99 | 6,12 | 21.515.400 | | 2009-02-18 | 00:00:00 | 6,11 | 6,25 | 5,99 | 6,12 | 20.155.700 | | 2009-02-19 | 00:00:00 | 6,15 | 6,29 | 5,97 | 6,02 | 25.952.000 | | 2009-02-20 | 00:00:00 | 5,88 | 6,15 | 5,87 | 6,04 | 33.368.000 | | 2009-02-23 | 00:00:00 | 6,04 | 6,25 | 5,74 | 5,78 | 27.335.200 | | 2009-02-24 | 00:00:00 | 5,84 | 6,19 | 5,69 | 6,12 | 36.596.000 | | 2009-02-25 | 00:00:00 | 6,09 | 6,24 | 5,82 | 6,06 | 20.824.800 | | 2009-02-26 | 00:00:00 | 6,31 | 6,31 | 5,70 | 5,77 | 25.730.600 | | 2009-02-27 | 00:00:00 | 5,53 | 5,75 | 5,53 | 5,56 | 27.772.900 | | 2009-03-02 | 00:00:00 | 5,46 | 5,54 | 5,27 | 5,28 | 23.571.300 | | 2009-03-03 | 00:00:00 | 5,54 | 5,55 | 5,19 | 5,34 | 25.210.300 | | 2009-03-04 | 00:00:00 | 5,37 | 5,75 | 5,29 | 5,66 | 21.041.100 | | 2009-03-05 | 00:00:00 | 5,42 | 5,64 | 5,32 | 5,35 | 30.088.700 | | 2009-03-06 | 00:00:00 | 5,42 | 5,50 | 5,14 | 5,31 | 23.499.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
