(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 33,60 | 34,15 | 33,05 | 33,81 | 14.379.600 | | 2001-10-08 | 00:00:00 | 31,90 | 33,00 | 31,35 | 31,75 | 25.086.600 | | 2001-10-09 | 00:00:00 | 32,00 | 33,00 | 31,85 | 32,00 | 14.590.400 | | 2001-10-10 | 00:00:00 | 32,00 | 32,60 | 31,75 | 32,34 | 15.326.500 | | 2001-10-11 | 00:00:00 | 33,00 | 34,39 | 33,00 | 33,91 | 19.374.900 | | 2001-10-12 | 00:00:00 | 33,91 | 34,72 | 32,22 | 33,20 | 16.146.400 | | 2001-10-15 | 00:00:00 | 32,85 | 33,70 | 32,29 | 33,50 | 11.533.200 | | 2001-10-16 | 00:00:00 | 33,92 | 34,50 | 33,25 | 33,50 | 14.075.200 | | 2001-10-17 | 00:00:00 | 33,20 | 33,20 | 30,75 | 30,81 | 32.983.000 | | 2001-10-18 | 00:00:00 | 30,58 | 30,75 | 29,39 | 29,90 | 26.356.800 | | 2001-10-19 | 00:00:00 | 29,65 | 31,35 | 29,64 | 31,17 | 25.759.500 | | 2001-10-22 | 00:00:00 | 31,05 | 31,85 | 30,51 | 31,65 | 14.828.000 | | 2001-10-23 | 00:00:00 | 32,00 | 33,80 | 31,80 | 32,89 | 18.145.000 | | 2001-10-24 | 00:00:00 | 32,95 | 33,09 | 31,67 | 32,10 | 15.378.500 | | 2001-10-25 | 00:00:00 | 31,25 | 32,57 | 31,04 | 32,48 | 14.841.200 | | 2001-10-26 | 00:00:00 | 32,48 | 33,75 | 32,28 | 33,50 | 16.290.000 | | 2001-10-29 | 00:00:00 | 33,05 | 33,15 | 32,01 | 32,15 | 12.783.900 | | 2001-10-30 | 00:00:00 | 31,60 | 31,90 | 30,70 | 31,57 | 15.700.900 | | 2001-10-31 | 00:00:00 | 32,00 | 32,45 | 31,05 | 31,10 | 12.738.300 | | 2001-11-01 | 00:00:00 | 31,48 | 33,35 | 31,26 | 32,64 | 19.948.000 | | 2001-11-02 | 00:00:00 | 32,60 | 32,74 | 31,81 | 32,01 | 13.409.500 | | 2001-11-05 | 00:00:00 | 33,50 | 33,88 | 32,50 | 33,49 | 25.694.900 | | 2001-11-06 | 00:00:00 | 33,74 | 35,18 | 33,58 | 35,15 | 30.735.300 | | 2001-11-07 | 00:00:00 | 35,00 | 35,20 | 34,50 | 34,50 | 28.428.700 | | 2001-11-08 | 00:00:00 | 35,25 | 36,79 | 35,20 | 36,45 | 26.463.100 | | 2001-11-09 | 00:00:00 | 36,35 | 37,22 | 35,71 | 37,10 | 16.977.000 | | 2001-11-12 | 00:00:00 | 37,10 | 37,19 | 35,81 | 36,43 | 18.993.800 | | 2001-11-13 | 00:00:00 | 37,85 | 38,09 | 37,16 | 38,00 | 22.052.100 | | 2001-11-14 | 00:00:00 | 38,70 | 39,21 | 37,95 | 38,25 | 24.220.600 | | 2001-11-15 | 00:00:00 | 38,25 | 38,28 | 37,09 | 37,55 | 19.911.300 | | 2001-11-16 | 00:00:00 | 37,60 | 37,65 | 36,50 | 36,90 | 21.945.800 | | 2001-11-19 | 00:00:00 | 37,51 | 37,94 | 37,24 | 37,75 | 22.178.200 | | 2001-11-20 | 00:00:00 | 37,70 | 37,74 | 36,70 | 36,97 | 15.912.900 | | 2001-11-21 | 00:00:00 | 36,97 | 37,13 | 35,87 | 36,47 | 12.296.000 | | 2001-11-23 | 00:00:00 | 36,60 | 37,24 | 36,60 | 36,76 | 6.485.100 | | 2001-11-26 | 00:00:00 | 37,25 | 37,65 | 36,89 | 37,37 | 14.009.000 | | 2001-11-27 | 00:00:00 | 37,75 | 37,75 | 36,45 | 36,76 | 23.060.600 | | 2001-11-28 | 00:00:00 | 36,60 | 36,61 | 35,35 | 35,50 | 17.314.500 | | 2001-11-29 | 00:00:00 | 35,50 | 35,60 | 34,45 | 35,38 | 18.305.400 | | 2001-11-30 | 00:00:00 | 35,38 | 36,65 | 34,52 | 34,90 | 20.318.400 | | 2001-12-03 | 00:00:00 | 34,60 | 34,79 | 33,47 | 33,58 | 19.583.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
