(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 | | 2002-04-01 | 00:00:00 | 23,02 | 23,36 | 22,94 | 23,27 | 16.695.800 | | 2002-04-02 | 00:00:00 | 23,10 | 23,80 | 23,00 | 23,62 | 21.031.100 | | 2002-04-03 | 00:00:00 | 23,90 | 23,96 | 22,99 | 23,20 | 19.140.400 | | 2002-04-04 | 00:00:00 | 23,03 | 23,70 | 22,20 | 22,59 | 24.616.400 | | 2002-04-05 | 00:00:00 | 22,75 | 22,79 | 21,65 | 22,42 | 24.716.100 | | 2002-04-08 | 00:00:00 | 21,60 | 22,15 | 21,51 | 21,95 | 23.118.400 | | 2002-04-09 | 00:00:00 | 22,10 | 22,50 | 21,65 | 21,85 | 20.651.600 | | 2002-04-10 | 00:00:00 | 21,75 | 21,90 | 20,00 | 20,70 | 80.629.400 | | 2002-04-11 | 00:00:00 | 20,25 | 20,45 | 19,00 | 19,60 | 53.521.900 | | 2002-04-12 | 00:00:00 | 19,75 | 20,50 | 19,67 | 20,10 | 25.278.500 | | 2002-04-15 | 00:00:00 | 21,05 | 21,65 | 20,90 | 21,35 | 31.116.600 | | 2002-04-16 | 00:00:00 | 21,83 | 21,90 | 21,00 | 21,60 | 30.825.300 | | 2002-04-17 | 00:00:00 | 21,70 | 22,19 | 21,40 | 21,88 | 18.162.700 | | 2002-04-18 | 00:00:00 | 22,00 | 22,00 | 20,75 | 21,21 | 22.341.100 | | 2002-04-19 | 00:00:00 | 21,40 | 21,45 | 20,90 | 20,93 | 15.401.500 | | 2002-04-22 | 00:00:00 | 20,48 | 20,70 | 19,71 | 19,87 | 24.675.600 | | 2002-04-23 | 00:00:00 | 19,65 | 20,17 | 19,02 | 19,11 | 25.480.400 | | 2002-04-24 | 00:00:00 | 19,10 | 20,14 | 18,82 | 19,30 | 35.135.400 | | 2002-04-25 | 00:00:00 | 20,02 | 20,15 | 19,09 | 19,49 | 32.404.900 | | 2002-04-26 | 00:00:00 | 19,51 | 19,51 | 18,00 | 18,72 | 27.330.200 | | 2002-04-29 | 00:00:00 | 18,60 | 18,90 | 17,75 | 18,04 | 28.349.400 | | 2002-04-30 | 00:00:00 | 18,04 | 19,25 | 17,91 | 19,02 | 25.089.200 | | 2002-05-01 | 00:00:00 | 18,90 | 19,50 | 18,26 | 19,39 | 23.331.500 | | 2002-05-02 | 00:00:00 | 19,27 | 19,32 | 18,41 | 18,65 | 17.651.700 | | 2002-05-03 | 00:00:00 | 18,40 | 18,57 | 17,91 | 18,05 | 20.553.900 | | 2002-05-06 | 00:00:00 | 17,83 | 18,15 | 17,21 | 17,25 | 27.117.900 | | 2002-05-07 | 00:00:00 | 17,50 | 17,68 | 17,14 | 17,26 | 23.210.000 | | 2002-05-08 | 00:00:00 | 18,00 | 18,42 | 17,80 | 18,36 | 24.661.500 | | 2002-05-09 | 00:00:00 | 18,44 | 18,51 | 17,75 | 17,80 | 16.603.300 | | 2002-05-10 | 00:00:00 | 17,93 | 17,95 | 16,93 | 16,98 | 20.827.300 | | 2002-05-13 | 00:00:00 | 17,05 | 17,40 | 16,87 | 17,35 | 18.676.300 | | 2002-05-14 | 00:00:00 | 17,95 | 18,69 | 17,49 | 18,55 | 31.885.900 | | 2002-05-15 | 00:00:00 | 19,00 | 19,30 | 18,77 | 18,85 | 35.781.000 | | 2002-05-16 | 00:00:00 | 18,85 | 19,25 | 18,45 | 18,90 | 20.933.700 | | 2002-05-17 | 00:00:00 | 19,10 | 20,13 | 19,08 | 19,98 | 25.554.000 | | 2002-05-20 | 00:00:00 | 19,88 | 19,94 | 19,30 | 19,38 | 13.078.300 | | 2002-05-21 | 00:00:00 | 19,61 | 19,76 | 18,50 | 18,58 | 17.734.600 | | 2002-05-22 | 00:00:00 | 18,57 | 18,78 | 18,10 | 18,55 | 13.340.700 | | 2002-05-23 | 00:00:00 | 18,80 | 19,10 | 18,50 | 19,04 | 11.382.800 | | 2002-05-24 | 00:00:00 | 19,10 | 19,30 | 18,76 | 18,97 | 10.485.100 | | 2002-05-28 | 00:00:00 | 19,00 | 19,10 | 18,69 | 18,78 | 11.662.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
