(Login BolsaPT & Canal Forex) |
|
 Time Warner Inc. - [Ticker: TWX] |     | | Última Trade | 98,770 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-14 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 98,520 x 500 - 98,530 x 2.300 | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 98,770 | 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 TWX de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-06-29 | 00:00:00 | 99,62 | 100,12 | 99,60 | 99,78 | 4.061.122 | | 2017-06-30 | 00:00:00 | 99,68 | 100,67 | 99,60 | 100,41 | 4.655.824 | | 2017-07-03 | 00:00:00 | 100,33 | 101,49 | 100,33 | 101,38 | 5.857.216 | | 2017-07-05 | 00:00:00 | 101,50 | 101,59 | 101,15 | 101,57 | 4.091.070 | | 2017-07-06 | 00:00:00 | 100,98 | 102,45 | 100,34 | 101,50 | 7.137.108 | | 2017-07-07 | 00:00:00 | 101,65 | 101,80 | 101,13 | 101,24 | 3.784.060 | | 2017-07-10 | 00:00:00 | 101,30 | 101,35 | 100,42 | 100,55 | 4.219.944 | | 2017-07-11 | 00:00:00 | 100,53 | 100,53 | 99,72 | 99,85 | 4.179.212 | | 2017-07-12 | 00:00:00 | 99,99 | 100,20 | 99,61 | 99,73 | 3.971.423 | | 2017-07-13 | 00:00:00 | 99,53 | 99,85 | 99,13 | 99,13 | 2.885.931 | | 2017-07-14 | 00:00:00 | 99,31 | 99,93 | 99,27 | 99,79 | 2.229.905 | | 2017-07-17 | 00:00:00 | 99,73 | 99,79 | 99,07 | 99,21 | 3.755.491 | | 2017-07-18 | 00:00:00 | 99,15 | 99,26 | 98,84 | 99,10 | 1.874.113 | | 2017-07-19 | 00:00:00 | 99,22 | 99,48 | 98,97 | 99,15 | 4.096.428 | | 2017-07-20 | 00:00:00 | 99,32 | 99,85 | 99,20 | 99,42 | 3.359.479 | | 2017-07-21 | 00:00:00 | 99,27 | 99,77 | 99,23 | 99,47 | 2.247.825 | | 2017-07-24 | 00:00:00 | 99,46 | 100,88 | 99,31 | 100,11 | 3.698.942 | | 2017-07-25 | 00:00:00 | 100,32 | 100,43 | 99,66 | 99,81 | 4.387.924 | | 2017-07-26 | 00:00:00 | 101,23 | 101,93 | 101,06 | 101,65 | 6.515.956 | | 2017-07-27 | 00:00:00 | 101,79 | 103,32 | 101,60 | 103,20 | 4.679.189 | | 2017-07-28 | 00:00:00 | 103,09 | 103,34 | 102,71 | 102,73 | 3.331.925 | | 2017-07-31 | 00:00:00 | 102,73 | 103,22 | 102,30 | 102,42 | 3.560.667 | | 2017-08-01 | 00:00:00 | 102,44 | 102,70 | 101,89 | 102,52 | 3.375.686 | | 2017-08-02 | 00:00:00 | 102,50 | 102,90 | 102,27 | 102,52 | 4.564.846 | | 2017-08-03 | 00:00:00 | 102,19 | 103,00 | 102,00 | 102,35 | 3.797.189 | | 2017-08-04 | 00:00:00 | 102,44 | 102,70 | 101,89 | 102,52 | 2.683.915 | | 2017-08-07 | 00:00:00 | 102,40 | 102,62 | 102,28 | 102,43 | 2.809.066 | | 2017-08-08 | 00:00:00 | 102,39 | 102,47 | 102,05 | 102,17 | 2.638.203 | | 2017-08-09 | 00:00:00 | 102,11 | 102,36 | 102,00 | 102,28 | 3.180.706 | | 2017-08-10 | 00:00:00 | 102,07 | 102,34 | 101,85 | 101,94 | 3.311.143 | | 2017-08-11 | 00:00:00 | 101,82 | 102,31 | 101,73 | 101,90 | 2.326.213 | | 2017-08-14 | 00:00:00 | 102,03 | 102,51 | 101,95 | 102,29 | 2.846.636 | | 2017-08-15 | 00:00:00 | 102,36 | 102,50 | 101,70 | 101,70 | 2.622.278 | | 2017-08-16 | 00:00:00 | 101,71 | 102,01 | 101,68 | 101,92 | 2.663.827 | | 2017-08-17 | 00:00:00 | 101,82 | 102,02 | 101,24 | 101,61 | 2.965.792 | | 2017-08-18 | 00:00:00 | 102,13 | 102,13 | 101,00 | 101,19 | 3.226.027 | | 2017-08-21 | 00:00:00 | 101,16 | 102,45 | 101,15 | 102,11 | 2.855.739 | | 2017-08-22 | 00:00:00 | 101,65 | 101,97 | 101,28 | 101,80 | 2.323.777 | | 2017-08-23 | 00:00:00 | 101,66 | 101,99 | 101,60 | 101,65 | 1.561.511 | | 2017-08-24 | 00:00:00 | 101,74 | 101,85 | 101,29 | 101,32 | 2.114.890 | | 2017-08-25 | 00:00:00 | 101,48 | 101,88 | 101,22 | 101,42 | 3.067.822 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
