(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 10,70 | 11,41 | 10,34 | 11,40 | 57.169.000 | | 2002-07-25 | 00:00:00 | 9,50 | 10,13 | 8,70 | 9,64 | 150.385.800 | | 2002-07-26 | 00:00:00 | 9,97 | 11,04 | 9,97 | 10,90 | 69.267.800 | | 2002-07-29 | 00:00:00 | 11,50 | 11,60 | 11,00 | 11,58 | 35.259.900 | | 2002-07-30 | 00:00:00 | 11,17 | 12,45 | 11,15 | 12,40 | 38.596.000 | | 2002-07-31 | 00:00:00 | 11,95 | 12,10 | 11,16 | 11,50 | 43.702.400 | | 2002-08-01 | 00:00:00 | 11,15 | 11,45 | 11,00 | 11,01 | 26.333.100 | | 2002-08-02 | 00:00:00 | 10,90 | 10,99 | 10,05 | 10,30 | 35.826.300 | | 2002-08-05 | 00:00:00 | 10,02 | 10,25 | 9,75 | 9,95 | 27.187.300 | | 2002-08-06 | 00:00:00 | 10,10 | 10,34 | 9,30 | 9,90 | 36.678.700 | | 2002-08-07 | 00:00:00 | 10,01 | 10,96 | 10,01 | 10,80 | 25.880.900 | | 2002-08-08 | 00:00:00 | 10,91 | 11,29 | 10,59 | 11,19 | 21.217.800 | | 2002-08-09 | 00:00:00 | 10,75 | 11,23 | 10,75 | 11,05 | 21.376.100 | | 2002-08-12 | 00:00:00 | 10,75 | 11,50 | 10,60 | 11,00 | 13.144.400 | | 2002-08-13 | 00:00:00 | 10,91 | 11,30 | 10,80 | 10,80 | 17.949.800 | | 2002-08-14 | 00:00:00 | 10,56 | 11,56 | 10,52 | 11,05 | 22.282.000 | | 2002-08-15 | 00:00:00 | 11,45 | 12,30 | 11,40 | 11,86 | 35.553.800 | | 2002-08-16 | 00:00:00 | 11,50 | 12,88 | 11,50 | 12,56 | 29.777.800 | | 2002-08-19 | 00:00:00 | 12,50 | 13,50 | 12,20 | 13,33 | 29.696.000 | | 2002-08-20 | 00:00:00 | 13,00 | 13,97 | 12,96 | 13,36 | 30.005.400 | | 2002-08-21 | 00:00:00 | 13,90 | 14,45 | 13,76 | 14,33 | 35.090.000 | | 2002-08-22 | 00:00:00 | 14,33 | 14,80 | 13,95 | 14,07 | 36.266.100 | | 2002-08-23 | 00:00:00 | 13,27 | 13,90 | 12,55 | 12,76 | 38.408.300 | | 2002-08-26 | 00:00:00 | 12,30 | 12,65 | 11,71 | 12,30 | 34.369.900 | | 2002-08-27 | 00:00:00 | 12,35 | 12,84 | 11,90 | 12,68 | 21.250.400 | | 2002-08-28 | 00:00:00 | 12,33 | 12,60 | 11,97 | 12,30 | 14.641.700 | | 2002-08-29 | 00:00:00 | 12,25 | 13,20 | 11,97 | 13,06 | 20.660.500 | | 2002-08-30 | 00:00:00 | 12,87 | 13,10 | 12,55 | 12,65 | 15.319.200 | | 2002-09-03 | 00:00:00 | 12,12 | 12,38 | 12,06 | 12,09 | 18.807.600 | | 2002-09-04 | 00:00:00 | 12,18 | 12,67 | 12,06 | 12,59 | 13.689.500 | | 2002-09-05 | 00:00:00 | 12,22 | 12,45 | 12,08 | 12,11 | 13.445.900 | | 2002-09-06 | 00:00:00 | 12,49 | 13,21 | 12,35 | 13,13 | 17.511.600 | | 2002-09-09 | 00:00:00 | 12,95 | 13,55 | 12,52 | 13,33 | 20.294.300 | | 2002-09-10 | 00:00:00 | 13,33 | 13,44 | 13,00 | 13,36 | 15.811.300 | | 2002-09-11 | 00:00:00 | 13,47 | 13,88 | 13,12 | 13,25 | 12.658.000 | | 2002-09-12 | 00:00:00 | 13,09 | 13,10 | 12,35 | 12,50 | 15.839.800 | | 2002-09-13 | 00:00:00 | 12,61 | 13,04 | 12,25 | 12,89 | 13.550.000 | | 2002-09-16 | 00:00:00 | 12,80 | 13,12 | 12,51 | 12,67 | 12.457.700 | | 2002-09-17 | 00:00:00 | 12,98 | 13,09 | 12,56 | 12,58 | 12.918.300 | | 2002-09-18 | 00:00:00 | 12,38 | 13,01 | 12,33 | 12,83 | 12.640.900 | | 2002-09-19 | 00:00:00 | 12,52 | 12,78 | 12,26 | 12,27 | 12.374.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
