(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 | | 2001-12-03 | 00:00:00 | 34,60 | 34,79 | 33,47 | 33,58 | 19.583.200 | | 2001-12-04 | 00:00:00 | 34,12 | 34,75 | 33,60 | 34,75 | 15.828.400 | | 2001-12-05 | 00:00:00 | 34,75 | 35,97 | 34,00 | 35,83 | 38.240.000 | | 2001-12-06 | 00:00:00 | 35,57 | 35,77 | 34,30 | 34,75 | 24.428.600 | | 2001-12-07 | 00:00:00 | 34,00 | 34,01 | 32,55 | 32,98 | 28.654.000 | | 2001-12-10 | 00:00:00 | 32,70 | 33,12 | 30,96 | 31,00 | 32.568.100 | | 2001-12-11 | 00:00:00 | 31,70 | 32,78 | 31,37 | 32,00 | 22.405.100 | | 2001-12-12 | 00:00:00 | 32,45 | 32,87 | 32,21 | 32,50 | 20.057.900 | | 2001-12-13 | 00:00:00 | 32,47 | 33,50 | 32,06 | 33,29 | 19.131.700 | | 2001-12-14 | 00:00:00 | 33,33 | 33,75 | 32,50 | 32,98 | 29.094.600 | | 2001-12-17 | 00:00:00 | 33,30 | 33,99 | 33,00 | 33,55 | 16.316.500 | | 2001-12-18 | 00:00:00 | 34,00 | 34,25 | 32,50 | 32,75 | 20.029.900 | | 2001-12-19 | 00:00:00 | 32,10 | 33,75 | 32,09 | 33,03 | 21.161.200 | | 2001-12-20 | 00:00:00 | 33,50 | 34,25 | 32,67 | 32,78 | 19.306.400 | | 2001-12-21 | 00:00:00 | 32,43 | 32,51 | 32,00 | 32,37 | 22.792.200 | | 2001-12-24 | 00:00:00 | 32,15 | 32,44 | 31,85 | 31,85 | 6.316.500 | | 2001-12-26 | 00:00:00 | 31,85 | 32,39 | 31,39 | 31,45 | 14.183.100 | | 2001-12-27 | 00:00:00 | 31,75 | 32,59 | 31,75 | 32,43 | 13.548.500 | | 2001-12-28 | 00:00:00 | 33,00 | 33,49 | 32,82 | 33,10 | 14.473.600 | | 2001-12-31 | 00:00:00 | 32,70 | 33,10 | 32,10 | 32,10 | 15.687.600 | | 2002-01-02 | 00:00:00 | 32,13 | 32,53 | 31,03 | 31,60 | 24.490.400 | | 2002-01-03 | 00:00:00 | 31,85 | 32,15 | 31,11 | 31,58 | 29.728.300 | | 2002-01-04 | 00:00:00 | 31,30 | 32,05 | 30,52 | 31,95 | 42.048.200 | | 2002-01-07 | 00:00:00 | 32,00 | 32,85 | 31,85 | 32,68 | 33.270.500 | | 2002-01-08 | 00:00:00 | 32,85 | 32,92 | 31,40 | 32,00 | 30.936.400 | | 2002-01-09 | 00:00:00 | 32,25 | 32,70 | 31,35 | 31,55 | 22.748.600 | | 2002-01-10 | 00:00:00 | 31,12 | 31,57 | 30,75 | 31,40 | 16.592.800 | | 2002-01-11 | 00:00:00 | 31,02 | 31,46 | 30,65 | 30,69 | 17.802.400 | | 2002-01-14 | 00:00:00 | 30,55 | 30,69 | 29,85 | 29,90 | 20.381.900 | | 2002-01-15 | 00:00:00 | 30,20 | 30,44 | 29,71 | 30,03 | 20.574.100 | | 2002-01-16 | 00:00:00 | 29,90 | 30,75 | 29,50 | 29,50 | 17.323.900 | | 2002-01-17 | 00:00:00 | 30,25 | 30,25 | 29,89 | 30,04 | 14.257.400 | | 2002-01-18 | 00:00:00 | 29,66 | 29,99 | 29,20 | 29,58 | 17.926.300 | | 2002-01-22 | 00:00:00 | 30,05 | 30,15 | 28,20 | 28,40 | 23.004.100 | | 2002-01-23 | 00:00:00 | 28,45 | 28,96 | 27,10 | 28,80 | 49.403.400 | | 2002-01-24 | 00:00:00 | 29,10 | 29,49 | 27,65 | 28,02 | 28.677.200 | | 2002-01-25 | 00:00:00 | 27,95 | 28,44 | 27,00 | 27,48 | 22.297.600 | | 2002-01-28 | 00:00:00 | 27,77 | 28,35 | 27,53 | 27,90 | 18.827.500 | | 2002-01-29 | 00:00:00 | 28,18 | 28,29 | 26,00 | 26,70 | 25.494.400 | | 2002-01-30 | 00:00:00 | 26,70 | 28,15 | 24,00 | 26,40 | 60.421.000 | | 2002-01-31 | 00:00:00 | 26,55 | 26,73 | 25,50 | 26,31 | 26.745.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
