(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 19,00 | 19,10 | 18,69 | 18,78 | 11.662.900 | 2002-05-29 | 00:00:00 | 18,95 | 19,04 | 18,46 | 18,56 | 10.930.900 | 2002-05-30 | 00:00:00 | 18,30 | 18,65 | 18,15 | 18,50 | 22.421.100 | 2002-05-31 | 00:00:00 | 18,75 | 18,92 | 18,40 | 18,70 | 14.028.600 | 2002-06-03 | 00:00:00 | 18,51 | 18,88 | 18,00 | 18,09 | 13.147.800 | 2002-06-04 | 00:00:00 | 17,50 | 17,50 | 17,01 | 17,20 | 28.914.600 | 2002-06-05 | 00:00:00 | 17,50 | 17,69 | 16,80 | 17,10 | 21.968.400 | 2002-06-06 | 00:00:00 | 17,05 | 17,15 | 16,21 | 16,50 | 21.885.500 | 2002-06-07 | 00:00:00 | 16,01 | 16,75 | 15,80 | 16,55 | 30.727.000 | 2002-06-10 | 00:00:00 | 16,45 | 16,65 | 15,90 | 16,05 | 29.504.300 | 2002-06-11 | 00:00:00 | 16,06 | 16,38 | 15,75 | 15,85 | 23.819.800 | 2002-06-12 | 00:00:00 | 15,96 | 16,08 | 15,12 | 15,85 | 25.792.200 | 2002-06-13 | 00:00:00 | 15,73 | 16,65 | 15,53 | 16,33 | 21.181.600 | 2002-06-14 | 00:00:00 | 15,85 | 16,46 | 15,83 | 16,40 | 19.798.400 | 2002-06-17 | 00:00:00 | 16,37 | 16,85 | 16,19 | 16,60 | 19.449.400 | 2002-06-18 | 00:00:00 | 16,50 | 17,34 | 16,42 | 17,05 | 16.856.600 | 2002-06-19 | 00:00:00 | 16,90 | 17,15 | 16,50 | 16,63 | 15.481.500 | 2002-06-20 | 00:00:00 | 16,50 | 16,63 | 15,87 | 16,00 | 18.997.200 | 2002-06-21 | 00:00:00 | 15,80 | 16,09 | 15,01 | 15,06 | 27.621.800 | 2002-06-24 | 00:00:00 | 15,00 | 15,86 | 14,56 | 15,50 | 28.528.900 | 2002-06-25 | 00:00:00 | 15,50 | 15,65 | 15,10 | 15,40 | 19.858.200 | 2002-06-26 | 00:00:00 | 14,40 | 14,92 | 12,90 | 13,63 | 61.800.400 | 2002-06-27 | 00:00:00 | 14,05 | 14,15 | 12,75 | 13,63 | 47.373.400 | 2002-06-28 | 00:00:00 | 13,49 | 15,00 | 13,45 | 14,71 | 43.768.800 | 2002-07-01 | 00:00:00 | 14,40 | 14,62 | 13,50 | 13,51 | 26.189.400 | 2002-07-02 | 00:00:00 | 13,06 | 13,13 | 12,04 | 12,52 | 39.990.200 | 2002-07-03 | 00:00:00 | 12,50 | 14,10 | 12,37 | 14,06 | 34.859.800 | 2002-07-05 | 00:00:00 | 14,20 | 14,75 | 14,12 | 14,61 | 11.064.300 | 2002-07-08 | 00:00:00 | 14,38 | 14,61 | 13,71 | 14,00 | 21.978.300 | 2002-07-09 | 00:00:00 | 14,00 | 14,54 | 13,77 | 13,99 | 22.229.600 | 2002-07-10 | 00:00:00 | 14,15 | 14,35 | 12,99 | 13,11 | 24.978.800 | 2002-07-11 | 00:00:00 | 13,06 | 13,88 | 12,84 | 13,70 | 28.420.600 | 2002-07-12 | 00:00:00 | 13,52 | 13,58 | 12,99 | 13,14 | 24.554.700 | 2002-07-15 | 00:00:00 | 13,05 | 13,08 | 12,40 | 13,07 | 33.213.200 | 2002-07-16 | 00:00:00 | 12,70 | 13,28 | 12,61 | 12,61 | 23.803.200 | 2002-07-17 | 00:00:00 | 13,00 | 13,26 | 12,85 | 13,11 | 21.574.900 | 2002-07-18 | 00:00:00 | 12,12 | 12,78 | 11,75 | 12,45 | 43.068.000 | 2002-07-19 | 00:00:00 | 11,75 | 12,10 | 10,82 | 11,58 | 55.242.200 | 2002-07-22 | 00:00:00 | 11,08 | 12,03 | 11,07 | 12,01 | 35.572.000 | 2002-07-23 | 00:00:00 | 11,90 | 12,20 | 11,08 | 11,55 | 35.116.800 | 2002-07-24 | 00:00:00 | 10,70 | 11,41 | 10,34 | 11,40 | 57.169.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|