(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-10-23 | 00:00:00 | 101,72 | 102,11 | 101,28 | 101,33 | 4.649.325 | 2017-10-24 | 00:00:00 | 101,25 | 101,38 | 100,49 | 100,50 | 5.279.207 | 2017-10-25 | 00:00:00 | 100,17 | 100,17 | 98,68 | 98,71 | 8.980.595 | 2017-10-26 | 00:00:00 | 99,54 | 99,65 | 98,97 | 98,97 | 7.275.737 | 2017-10-27 | 00:00:00 | 99,00 | 99,42 | 98,71 | 98,79 | 9.882.065 | 2017-10-30 | 00:00:00 | 98,65 | 98,99 | 97,57 | 98,49 | 4.997.966 | 2017-10-31 | 00:00:00 | 98,44 | 98,71 | 98,01 | 98,29 | 7.078.514 | 2017-11-01 | 00:00:00 | 98,62 | 99,14 | 97,78 | 98,39 | 7.607.297 | 2017-11-02 | 00:00:00 | 98,28 | 99,85 | 92,02 | 94,70 | 32.768.222 | 2017-11-03 | 00:00:00 | 94,91 | 95,36 | 92,87 | 93,28 | 14.765.400 | 2017-11-06 | 00:00:00 | 92,94 | 94,56 | 92,80 | 94,46 | 6.607.444 | 2017-11-07 | 00:00:00 | 94,39 | 95,12 | 94,20 | 94,66 | 5.281.678 | 2017-11-08 | 00:00:00 | 91,80 | 92,43 | 88,12 | 88,50 | 56.167.999 | 2017-11-09 | 00:00:00 | 87,75 | 89,40 | 86,38 | 87,05 | 31.459.746 | 2017-11-10 | 00:00:00 | 88,39 | 91,49 | 88,17 | 90,60 | 26.729.826 | 2017-11-13 | 00:00:00 | 88,60 | 89,50 | 88,42 | 88,49 | 12.466.171 | 2017-11-14 | 00:00:00 | 88,64 | 88,64 | 87,24 | 87,51 | 10.342.402 | 2017-11-15 | 00:00:00 | 85,94 | 87,57 | 85,88 | 87,37 | 13.389.452 | 2017-11-16 | 00:00:00 | 87,70 | 88,70 | 86,75 | 88,01 | 13.236.411 | 2017-11-17 | 00:00:00 | 88,20 | 89,11 | 87,81 | 88,72 | 8.317.526 | 2017-11-20 | 00:00:00 | 88,75 | 88,85 | 87,03 | 87,71 | 12.781.993 | 2017-11-21 | 00:00:00 | 88,20 | 89,93 | 88,20 | 89,56 | 13.932.890 | 2017-11-22 | 00:00:00 | 89,62 | 90,26 | 89,57 | 90,01 | 5.497.264 | 2017-11-24 | 00:00:00 | 90,02 | 90,20 | 89,50 | 89,50 | 1.768.431 | 2017-11-27 | 00:00:00 | 89,58 | 89,61 | 89,02 | 89,07 | 3.354.530 | 2017-11-28 | 00:00:00 | 89,39 | 89,95 | 89,00 | 89,62 | 4.395.921 | 2017-11-29 | 00:00:00 | 90,12 | 91,00 | 89,80 | 90,92 | 8.280.867 | 2017-11-30 | 00:00:00 | 91,26 | 91,77 | 90,85 | 91,51 | 8.553.363 | 2017-12-01 | 00:00:00 | 91,34 | 91,90 | 90,72 | 91,30 | 4.291.282 | 2017-12-04 | 00:00:00 | 91,87 | 93,08 | 91,84 | 92,71 | 5.962.998 | 2017-12-05 | 00:00:00 | 92,65 | 92,77 | 90,75 | 91,08 | 4.537.060 | 2017-12-06 | 00:00:00 | 91,12 | 91,17 | 90,20 | 90,38 | 4.087.110 | 2017-12-07 | 00:00:00 | 90,56 | 91,18 | 89,84 | 90,37 | 7.195.276 | 2017-12-08 | 00:00:00 | 90,28 | 90,77 | 89,90 | 90,71 | 2.977.455 | 2017-12-11 | 00:00:00 | 90,77 | 91,14 | 90,38 | 90,82 | 2.954.814 | 2017-12-12 | 00:00:00 | 91,20 | 91,28 | 90,19 | 90,65 | 6.181.829 | 2017-12-13 | 00:00:00 | 90,50 | 90,86 | 89,90 | 90,06 | 8.244.703 | 2017-12-14 | 00:00:00 | 90,10 | 90,38 | 89,65 | 89,65 | 5.992.347 | 2017-12-15 | 00:00:00 | 90,18 | 90,45 | 89,68 | 90,25 | 9.453.652 | 2017-12-18 | 00:00:00 | 90,26 | 90,99 | 89,78 | 89,79 | 4.950.813 | 2017-12-19 | 00:00:00 | 89,95 | 90,24 | 89,76 | 89,88 | 3.710.913 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|