(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 | 2017-12-19 | 00:00:00 | 89,95 | 90,24 | 89,76 | 89,88 | 3.710.913 | 2017-12-20 | 00:00:00 | 89,97 | 90,78 | 89,91 | 90,58 | 5.158.369 | 2017-12-21 | 00:00:00 | 90,89 | 92,96 | 90,71 | 92,95 | 9.634.015 | 2017-12-22 | 00:00:00 | 92,75 | 93,17 | 92,26 | 92,38 | 6.305.438 | 2017-12-26 | 00:00:00 | 92,44 | 92,59 | 91,53 | 91,65 | 2.018.933 | 2017-12-27 | 00:00:00 | 91,85 | 91,89 | 90,90 | 91,37 | 3.424.617 | 2017-12-28 | 00:00:00 | 91,46 | 91,65 | 91,20 | 91,61 | 1.537.785 | 2017-12-29 | 00:00:00 | 91,53 | 91,74 | 91,34 | 91,47 | 2.641.634 | 2018-01-02 | 00:00:00 | 91,74 | 92,26 | 91,64 | 91,91 | 4.865.309 | 2018-01-03 | 00:00:00 | 92,20 | 92,30 | 91,26 | 91,50 | 3.695.310 | 2018-01-04 | 00:00:00 | 91,50 | 92,63 | 91,37 | 92,63 | 3.519.493 | 2018-01-05 | 00:00:00 | 92,75 | 94,00 | 92,24 | 93,60 | 5.414.831 | 2018-01-08 | 00:00:00 | 93,27 | 93,50 | 92,48 | 93,06 | 11.103.521 | 2018-01-09 | 00:00:00 | 92,45 | 92,97 | 92,06 | 92,28 | 4.616.055 | 2018-01-10 | 00:00:00 | 92,08 | 92,28 | 91,32 | 92,09 | 3.980.594 | 2018-01-11 | 00:00:00 | 91,90 | 92,20 | 91,55 | 91,89 | 2.735.072 | 2018-01-12 | 00:00:00 | 91,81 | 92,16 | 91,35 | 92,05 | 3.062.858 | 2018-01-16 | 00:00:00 | 92,40 | 92,42 | 91,61 | 91,91 | 3.960.070 | 2018-01-17 | 00:00:00 | 92,25 | 92,26 | 91,59 | 92,17 | 2.882.544 | 2018-01-18 | 00:00:00 | 92,33 | 93,02 | 92,02 | 92,97 | 3.790.837 | 2018-01-19 | 00:00:00 | 93,07 | 93,80 | 92,54 | 93,36 | 5.316.748 | 2018-01-22 | 00:00:00 | 93,36 | 94,03 | 93,11 | 94,00 | 4.930.945 | 2018-01-23 | 00:00:00 | 94,02 | 94,12 | 93,28 | 93,66 | 4.105.568 | 2018-01-24 | 00:00:00 | 93,89 | 94,07 | 93,36 | 93,83 | 3.348.083 | 2018-01-25 | 00:00:00 | 94,06 | 94,30 | 93,66 | 94,08 | 3.702.203 | 2018-01-26 | 00:00:00 | 94,30 | 94,90 | 94,04 | 94,83 | 3.560.972 | 2018-01-29 | 00:00:00 | 94,41 | 94,85 | 94,00 | 94,50 | 3.576.236 | 2018-01-30 | 00:00:00 | 94,39 | 94,84 | 93,99 | 94,45 | 5.628.955 | 2018-01-31 | 00:00:00 | 94,96 | 95,40 | 94,55 | 95,35 | 5.675.291 | 2018-02-01 | 00:00:00 | 96,45 | 97,81 | 95,98 | 97,00 | 8.910.570 | 2018-02-02 | 00:00:00 | 97,00 | 97,55 | 96,29 | 96,75 | 6.024.721 | 2018-02-05 | 00:00:00 | 96,83 | 97,50 | 94,71 | 95,39 | 7.962.259 | 2018-02-06 | 00:00:00 | 94,48 | 95,99 | 93,62 | 95,16 | 11.382.617 | 2018-02-07 | 00:00:00 | 95,17 | 96,47 | 94,96 | 95,11 | 4.713.142 | 2018-02-08 | 00:00:00 | 95,17 | 95,34 | 92,93 | 93,02 | 4.936.979 | 2018-02-09 | 00:00:00 | 93,54 | 93,77 | 91,17 | 92,40 | 8.005.322 | 2018-02-12 | 00:00:00 | 92,76 | 93,92 | 92,02 | 93,61 | 5.594.895 | 2018-02-13 | 00:00:00 | 93,31 | 94,69 | 93,05 | 94,31 | 3.595.452 | 2018-02-14 | 00:00:00 | 94,09 | 95,08 | 93,79 | 94,52 | 3.090.100 | 2018-02-15 | 00:00:00 | 94,75 | 95,00 | 94,16 | 94,99 | 3.146.853 | 2018-02-16 | 00:00:00 | 94,82 | 95,93 | 94,73 | 95,37 | 6.292.630 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|