(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-08-25 | 00:00:00 | 101,48 | 101,88 | 101,22 | 101,42 | 3.067.822 | | 2017-08-28 | 00:00:00 | 101,46 | 101,88 | 101,41 | 101,70 | 2.775.309 | | 2017-08-29 | 00:00:00 | 101,59 | 101,85 | 101,31 | 101,38 | 2.251.240 | | 2017-08-30 | 00:00:00 | 101,35 | 101,50 | 101,24 | 101,34 | 2.123.871 | | 2017-08-31 | 00:00:00 | 101,55 | 101,95 | 100,86 | 101,10 | 4.620.283 | | 2017-09-01 | 00:00:00 | 101,41 | 101,93 | 101,05 | 101,60 | 2.598.266 | | 2017-09-05 | 00:00:00 | 101,55 | 101,73 | 100,92 | 101,22 | 3.336.586 | | 2017-09-06 | 00:00:00 | 101,37 | 101,47 | 100,65 | 100,80 | 2.984.951 | | 2017-09-07 | 00:00:00 | 100,88 | 102,74 | 100,33 | 100,47 | 7.923.991 | | 2017-09-08 | 00:00:00 | 100,43 | 100,50 | 99,67 | 100,20 | 4.917.627 | | 2017-09-11 | 00:00:00 | 100,46 | 100,70 | 100,31 | 100,57 | 2.055.020 | | 2017-09-12 | 00:00:00 | 100,55 | 101,25 | 100,50 | 101,00 | 2.686.526 | | 2017-09-13 | 00:00:00 | 101,00 | 101,43 | 101,00 | 101,30 | 1.988.807 | | 2017-09-14 | 00:00:00 | 101,27 | 101,50 | 100,84 | 101,01 | 2.350.222 | | 2017-09-15 | 00:00:00 | 101,31 | 102,00 | 100,90 | 101,87 | 5.595.499 | | 2017-09-18 | 00:00:00 | 101,93 | 102,21 | 101,74 | 101,97 | 3.945.539 | | 2017-09-19 | 00:00:00 | 102,12 | 102,94 | 101,98 | 102,78 | 3.647.554 | | 2017-09-20 | 00:00:00 | 102,71 | 103,14 | 102,67 | 102,89 | 5.211.055 | | 2017-09-21 | 00:00:00 | 102,86 | 102,99 | 102,41 | 102,49 | 2.445.391 | | 2017-09-22 | 00:00:00 | 102,56 | 102,79 | 102,04 | 102,40 | 3.961.514 | | 2017-09-25 | 00:00:00 | 102,76 | 103,42 | 102,58 | 103,22 | 5.615.745 | | 2017-09-26 | 00:00:00 | 103,12 | 103,38 | 102,90 | 102,93 | 2.949.267 | | 2017-09-27 | 00:00:00 | 102,93 | 103,00 | 102,35 | 102,40 | 4.718.692 | | 2017-09-28 | 00:00:00 | 102,09 | 103,10 | 102,08 | 102,24 | 3.953.048 | | 2017-09-29 | 00:00:00 | 102,22 | 102,50 | 101,79 | 102,45 | 5.243.566 | | 2017-10-02 | 00:00:00 | 102,63 | 103,33 | 102,47 | 103,08 | 4.318.048 | | 2017-10-03 | 00:00:00 | 103,08 | 103,45 | 103,00 | 103,28 | 2.933.636 | | 2017-10-04 | 00:00:00 | 103,35 | 103,72 | 103,20 | 103,50 | 3.989.386 | | 2017-10-05 | 00:00:00 | 103,52 | 103,90 | 103,36 | 103,64 | 11.091.226 | | 2017-10-06 | 00:00:00 | 103,30 | 103,40 | 102,86 | 103,30 | 2.440.367 | | 2017-10-09 | 00:00:00 | 103,30 | 103,53 | 103,07 | 103,35 | 3.216.669 | | 2017-10-10 | 00:00:00 | 103,35 | 103,65 | 103,19 | 103,35 | 2.999.292 | | 2017-10-11 | 00:00:00 | 103,51 | 103,89 | 103,35 | 103,38 | 5.003.755 | | 2017-10-12 | 00:00:00 | 103,01 | 103,06 | 101,34 | 101,45 | 7.638.531 | | 2017-10-13 | 00:00:00 | 101,45 | 101,69 | 100,59 | 100,94 | 6.822.845 | | 2017-10-16 | 00:00:00 | 100,99 | 101,71 | 100,80 | 101,12 | 3.583.778 | | 2017-10-17 | 00:00:00 | 101,20 | 101,55 | 101,05 | 101,46 | 3.257.720 | | 2017-10-18 | 00:00:00 | 101,41 | 101,84 | 100,93 | 101,48 | 4.871.640 | | 2017-10-19 | 00:00:00 | 101,94 | 102,70 | 101,81 | 102,20 | 5.316.242 | | 2017-10-20 | 00:00:00 | 102,53 | 102,53 | 101,57 | 101,83 | 5.184.804 | | 2017-10-23 | 00:00:00 | 101,72 | 102,11 | 101,28 | 101,33 | 4.649.325 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
