(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-04-17 | 00:00:00 | 97,44 | 97,75 | 97,06 | 97,41 | 3.284.356 | | 2018-04-18 | 00:00:00 | 97,63 | 97,65 | 96,98 | 97,10 | 5.228.489 | | 2018-04-19 | 00:00:00 | 97,10 | 97,23 | 96,34 | 96,58 | 3.165.999 | | 2018-04-20 | 00:00:00 | 96,49 | 96,95 | 95,44 | 96,24 | 5.882.283 | | 2018-04-23 | 00:00:00 | 96,23 | 96,36 | 95,78 | 96,36 | 3.981.763 | | 2018-04-24 | 00:00:00 | 96,36 | 96,75 | 95,33 | 96,04 | 3.793.196 | | 2018-04-25 | 00:00:00 | 95,87 | 96,39 | 95,37 | 96,28 | 3.986.857 | | 2018-04-26 | 00:00:00 | 95,02 | 95,11 | 93,42 | 93,67 | 9.454.933 | | 2018-04-27 | 00:00:00 | 93,64 | 94,90 | 93,42 | 94,60 | 7.354.726 | | 2018-04-30 | 00:00:00 | 94,34 | 97,00 | 93,66 | 94,80 | 8.296.992 | | 2018-05-01 | 00:00:00 | 94,80 | 94,91 | 93,82 | 94,27 | 3.731.684 | | 2018-05-02 | 00:00:00 | 94,06 | 94,21 | 92,66 | 93,02 | 6.701.130 | | 2018-05-03 | 00:00:00 | 92,95 | 93,00 | 90,72 | 92,18 | 8.969.600 | | 2018-05-04 | 00:00:00 | 91,95 | 93,21 | 91,51 | 93,14 | 3.507.585 | | 2018-05-07 | 00:00:00 | 93,08 | 93,23 | 92,31 | 92,56 | 3.447.533 | | 2018-05-08 | 00:00:00 | 92,35 | 92,77 | 92,16 | 92,45 | 4.289.265 | | 2018-05-09 | 00:00:00 | 92,30 | 92,49 | 91,51 | 92,38 | 4.525.546 | | 2018-05-10 | 00:00:00 | 92,64 | 92,81 | 92,31 | 92,54 | 2.604.306 | | 2018-05-11 | 00:00:00 | 92,76 | 93,81 | 92,66 | 93,81 | 4.095.819 | | 2018-05-14 | 00:00:00 | 93,80 | 94,47 | 93,79 | 94,38 | 8.000.681 | | 2018-05-15 | 00:00:00 | 94,12 | 94,46 | 93,69 | 94,42 | 4.731.000 | | 2018-05-16 | 00:00:00 | 94,49 | 94,52 | 93,65 | 94,19 | 3.863.849 | | 2018-05-17 | 00:00:00 | 94,22 | 94,37 | 92,78 | 92,88 | 4.710.426 | | 2018-05-18 | 00:00:00 | 93,14 | 94,45 | 92,93 | 94,45 | 8.719.518 | | 2018-05-21 | 00:00:00 | 94,47 | 94,88 | 93,77 | 94,74 | 3.476.756 | | 2018-05-22 | 00:00:00 | 94,77 | 95,05 | 94,40 | 94,43 | 4.299.237 | | 2018-05-23 | 00:00:00 | 94,39 | 94,39 | 93,20 | 94,00 | 5.464.658 | | 2018-05-24 | 00:00:00 | 93,98 | 94,38 | 93,65 | 94,26 | 4.309.281 | | 2018-05-25 | 00:00:00 | 94,25 | 94,44 | 93,75 | 94,17 | 2.464.244 | | 2018-05-29 | 00:00:00 | 93,59 | 93,99 | 92,99 | 93,36 | 6.890.233 | | 2018-05-30 | 00:00:00 | 93,50 | 94,18 | 93,29 | 94,01 | 161.909 | | 2018-05-31 | 00:00:00 | 93,91 | 94,16 | 93,08 | 94,16 | 6.990.477 | | 2018-06-01 | 00:00:00 | 94,20 | 94,22 | 93,60 | 93,97 | 1.753.819 | | 2018-06-04 | 00:00:00 | 93,90 | 94,15 | 93,46 | 93,46 | 3.461.284 | | 2018-06-05 | 00:00:00 | 93,46 | 93,78 | 93,01 | 93,46 | 3.847.752 | | 2018-06-06 | 00:00:00 | 93,50 | 94,94 | 93,25 | 94,92 | 7.783.975 | | 2018-06-07 | 00:00:00 | 94,79 | 95,42 | 94,67 | 95,37 | 5.600.640 | | 2018-06-08 | 00:00:00 | 95,34 | 95,56 | 94,92 | 95,34 | 8.902.660 | | 2018-06-11 | 00:00:00 | 95,38 | 96,72 | 94,68 | 96,17 | 10.895.082 | | 2018-06-12 | 00:00:00 | 95,85 | 96,35 | 95,02 | 96,22 | 23.047.525 | | 2018-06-13 | 00:00:00 | 99,96 | 100,07 | 96,24 | 97,95 | 61.996.739 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 > >> |
|
