(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 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-02-16 | 00:00:00 | 94,82 | 95,93 | 94,73 | 95,37 | 6.292.630 | | 2018-02-20 | 00:00:00 | 95,31 | 96,15 | 94,76 | 95,07 | 5.068.249 | | 2018-02-21 | 00:00:00 | 95,00 | 95,79 | 94,77 | 94,80 | 3.725.483 | | 2018-02-22 | 00:00:00 | 95,00 | 95,29 | 93,95 | 94,37 | 3.862.225 | | 2018-02-23 | 00:00:00 | 94,58 | 95,00 | 94,12 | 94,70 | 3.122.448 | | 2018-02-26 | 00:00:00 | 95,20 | 95,56 | 94,93 | 95,28 | 4.651.732 | | 2018-02-27 | 00:00:00 | 95,19 | 95,50 | 94,26 | 94,32 | 3.616.769 | | 2018-02-28 | 00:00:00 | 94,40 | 94,56 | 92,96 | 92,96 | 5.265.390 | | 2018-03-01 | 00:00:00 | 93,17 | 94,01 | 92,46 | 93,16 | 4.106.728 | | 2018-03-02 | 00:00:00 | 92,92 | 93,78 | 92,70 | 93,58 | 5.291.364 | | 2018-03-05 | 00:00:00 | 93,35 | 94,93 | 93,18 | 94,59 | 5.725.186 | | 2018-03-06 | 00:00:00 | 94,78 | 95,21 | 94,59 | 95,12 | 3.598.561 | | 2018-03-07 | 00:00:00 | 94,50 | 95,15 | 94,45 | 95,00 | 4.320.827 | | 2018-03-08 | 00:00:00 | 95,25 | 95,26 | 94,58 | 94,79 | 3.394.653 | | 2018-03-09 | 00:00:00 | 94,96 | 95,29 | 94,41 | 95,26 | 4.099.552 | | 2018-03-12 | 00:00:00 | 95,69 | 97,02 | 95,59 | 96,75 | 6.249.734 | | 2018-03-13 | 00:00:00 | 97,00 | 97,09 | 96,12 | 96,16 | 3.757.617 | | 2018-03-14 | 00:00:00 | 96,53 | 96,87 | 96,02 | 96,40 | 3.728.024 | | 2018-03-15 | 00:00:00 | 96,38 | 97,57 | 96,24 | 96,88 | 6.973.062 | | 2018-03-16 | 00:00:00 | 96,99 | 97,08 | 95,95 | 96,28 | 6.262.119 | | 2018-03-19 | 00:00:00 | 96,25 | 96,37 | 94,62 | 95,05 | 4.433.181 | | 2018-03-20 | 00:00:00 | 95,36 | 95,99 | 94,55 | 95,18 | 4.208.025 | | 2018-03-21 | 00:00:00 | 95,16 | 95,77 | 95,01 | 95,29 | 4.152.525 | | 2018-03-22 | 00:00:00 | 95,04 | 95,33 | 93,84 | 94,26 | 6.538.237 | | 2018-03-23 | 00:00:00 | 94,38 | 94,53 | 92,40 | 92,57 | 6.460.067 | | 2018-03-26 | 00:00:00 | 93,60 | 94,17 | 93,26 | 93,99 | 6.783.830 | | 2018-03-27 | 00:00:00 | 94,07 | 94,82 | 93,56 | 94,20 | 6.141.927 | | 2018-03-28 | 00:00:00 | 94,29 | 94,97 | 94,00 | 94,20 | 5.845.380 | | 2018-03-29 | 00:00:00 | 94,42 | 94,99 | 94,26 | 94,58 | 4.424.610 | | 2018-04-02 | 00:00:00 | 94,71 | 95,19 | 94,18 | 94,80 | 6.033.635 | | 2018-04-03 | 00:00:00 | 94,72 | 95,24 | 93,92 | 95,11 | 5.306.802 | | 2018-04-04 | 00:00:00 | 94,68 | 96,01 | 94,18 | 95,91 | 5.360.197 | | 2018-04-05 | 00:00:00 | 96,14 | 96,59 | 95,85 | 96,39 | 4.875.524 | | 2018-04-06 | 00:00:00 | 96,20 | 96,61 | 95,07 | 95,52 | 12.035.313 | | 2018-04-09 | 00:00:00 | 95,43 | 96,16 | 95,15 | 95,49 | 5.656.054 | | 2018-04-10 | 00:00:00 | 95,99 | 97,10 | 95,59 | 96,71 | 6.493.754 | | 2018-04-11 | 00:00:00 | 96,19 | 96,92 | 95,97 | 96,27 | 4.971.527 | | 2018-04-12 | 00:00:00 | 96,59 | 96,84 | 96,18 | 96,34 | 5.101.555 | | 2018-04-13 | 00:00:00 | 96,84 | 97,09 | 96,51 | 96,68 | 4.603.435 | | 2018-04-16 | 00:00:00 | 97,02 | 97,63 | 96,77 | 97,34 | 4.171.098 | | 2018-04-17 | 00:00:00 | 97,44 | 97,75 | 97,06 | 97,41 | 3.284.356 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
