(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 26,55 | 26,73 | 25,50 | 26,31 | 26.745.600 | | 2002-02-01 | 00:00:00 | 26,18 | 26,30 | 25,10 | 25,99 | 28.686.900 | | 2002-02-04 | 00:00:00 | 25,88 | 25,89 | 23,95 | 24,24 | 28.718.500 | | 2002-02-05 | 00:00:00 | 24,00 | 25,18 | 23,60 | 23,60 | 28.435.000 | | 2002-02-06 | 00:00:00 | 23,80 | 24,57 | 23,70 | 24,29 | 26.970.200 | | 2002-02-07 | 00:00:00 | 24,53 | 26,04 | 24,37 | 25,45 | 22.737.000 | | 2002-02-08 | 00:00:00 | 25,81 | 27,70 | 25,40 | 27,36 | 29.840.100 | | 2002-02-11 | 00:00:00 | 27,00 | 28,18 | 26,85 | 28,00 | 18.608.800 | | 2002-02-12 | 00:00:00 | 27,85 | 28,15 | 27,32 | 27,68 | 13.103.600 | | 2002-02-13 | 00:00:00 | 27,99 | 28,54 | 27,00 | 27,18 | 17.597.900 | | 2002-02-14 | 00:00:00 | 27,47 | 27,87 | 27,03 | 27,35 | 13.567.800 | | 2002-02-15 | 00:00:00 | 27,42 | 27,42 | 25,88 | 26,05 | 23.497.900 | | 2002-02-19 | 00:00:00 | 25,96 | 26,04 | 25,00 | 25,52 | 20.555.500 | | 2002-02-20 | 00:00:00 | 24,60 | 24,76 | 22,88 | 24,20 | 46.356.700 | | 2002-02-21 | 00:00:00 | 23,85 | 23,86 | 22,55 | 23,00 | 38.263.300 | | 2002-02-22 | 00:00:00 | 22,50 | 23,80 | 22,10 | 23,75 | 27.751.900 | | 2002-02-25 | 00:00:00 | 23,70 | 24,17 | 23,20 | 23,60 | 21.153.800 | | 2002-02-26 | 00:00:00 | 23,80 | 24,01 | 22,81 | 23,00 | 28.567.300 | | 2002-02-27 | 00:00:00 | 23,11 | 23,94 | 22,80 | 23,75 | 24.008.800 | | 2002-02-28 | 00:00:00 | 24,22 | 25,50 | 24,15 | 24,80 | 30.686.500 | | 2002-03-01 | 00:00:00 | 25,00 | 26,00 | 24,97 | 25,98 | 22.795.700 | | 2002-03-04 | 00:00:00 | 26,58 | 27,33 | 26,21 | 27,12 | 28.355.600 | | 2002-03-05 | 00:00:00 | 27,00 | 27,95 | 26,44 | 26,72 | 25.641.300 | | 2002-03-06 | 00:00:00 | 26,71 | 27,40 | 26,50 | 26,50 | 19.573.700 | | 2002-03-07 | 00:00:00 | 27,25 | 27,25 | 25,56 | 25,85 | 25.738.700 | | 2002-03-08 | 00:00:00 | 26,39 | 26,55 | 25,98 | 26,45 | 22.161.400 | | 2002-03-11 | 00:00:00 | 26,21 | 27,44 | 25,80 | 27,28 | 20.323.900 | | 2002-03-12 | 00:00:00 | 26,95 | 26,96 | 25,90 | 26,35 | 28.248.500 | | 2002-03-13 | 00:00:00 | 26,25 | 26,70 | 25,90 | 26,40 | 18.150.000 | | 2002-03-14 | 00:00:00 | 26,15 | 26,40 | 25,52 | 25,74 | 17.636.300 | | 2002-03-15 | 00:00:00 | 26,15 | 26,73 | 25,95 | 26,33 | 24.075.300 | | 2002-03-18 | 00:00:00 | 26,50 | 27,00 | 26,50 | 26,80 | 15.815.500 | | 2002-03-19 | 00:00:00 | 27,00 | 27,15 | 26,10 | 26,45 | 15.317.500 | | 2002-03-20 | 00:00:00 | 26,03 | 26,15 | 25,00 | 25,20 | 25.307.000 | | 2002-03-21 | 00:00:00 | 24,82 | 25,10 | 24,01 | 24,65 | 26.335.300 | | 2002-03-22 | 00:00:00 | 24,27 | 25,30 | 24,15 | 24,50 | 17.307.000 | | 2002-03-25 | 00:00:00 | 24,96 | 24,99 | 24,04 | 24,21 | 16.996.300 | | 2002-03-26 | 00:00:00 | 24,05 | 24,16 | 23,00 | 23,30 | 29.274.500 | | 2002-03-27 | 00:00:00 | 23,10 | 23,75 | 22,98 | 23,60 | 24.077.400 | | 2002-03-28 | 00:00:00 | 23,90 | 24,03 | 23,55 | 23,65 | 16.714.700 | | 2002-04-01 | 00:00:00 | 23,02 | 23,36 | 22,94 | 23,27 | 16.695.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
