(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 | | 2002-09-19 | 00:00:00 | 12,52 | 12,78 | 12,26 | 12,27 | 12.374.000 | | 2002-09-20 | 00:00:00 | 12,27 | 12,55 | 12,24 | 12,53 | 21.666.100 | | 2002-09-23 | 00:00:00 | 12,30 | 12,37 | 11,90 | 12,01 | 12.668.100 | | 2002-09-24 | 00:00:00 | 11,70 | 12,33 | 11,64 | 11,99 | 15.345.000 | | 2002-09-25 | 00:00:00 | 12,12 | 12,25 | 11,55 | 11,85 | 17.129.700 | | 2002-09-26 | 00:00:00 | 11,85 | 12,05 | 11,60 | 11,91 | 17.726.300 | | 2002-09-27 | 00:00:00 | 11,73 | 12,70 | 11,71 | 12,12 | 15.576.900 | | 2002-09-30 | 00:00:00 | 11,84 | 11,87 | 11,45 | 11,70 | 17.886.400 | | 2002-10-01 | 00:00:00 | 11,57 | 11,99 | 11,27 | 11,93 | 16.156.600 | | 2002-10-02 | 00:00:00 | 11,97 | 12,60 | 11,84 | 12,32 | 16.387.600 | | 2002-10-03 | 00:00:00 | 12,32 | 12,69 | 12,25 | 12,49 | 18.015.800 | | 2002-10-04 | 00:00:00 | 12,60 | 12,73 | 11,80 | 11,81 | 18.310.700 | | 2002-10-07 | 00:00:00 | 11,78 | 11,79 | 11,08 | 11,20 | 20.224.300 | | 2002-10-08 | 00:00:00 | 11,34 | 11,50 | 10,41 | 10,67 | 24.919.500 | | 2002-10-09 | 00:00:00 | 10,32 | 10,90 | 10,26 | 10,74 | 20.750.000 | | 2002-10-10 | 00:00:00 | 10,90 | 11,51 | 10,75 | 11,45 | 16.788.100 | | 2002-10-11 | 00:00:00 | 11,51 | 11,92 | 11,15 | 11,79 | 23.965.100 | | 2002-10-14 | 00:00:00 | 11,40 | 11,65 | 11,10 | 11,32 | 13.290.100 | | 2002-10-15 | 00:00:00 | 12,15 | 12,45 | 11,75 | 12,13 | 26.131.800 | | 2002-10-16 | 00:00:00 | 11,55 | 12,50 | 11,55 | 12,20 | 13.797.500 | | 2002-10-17 | 00:00:00 | 12,81 | 12,82 | 12,32 | 12,40 | 17.883.600 | | 2002-10-18 | 00:00:00 | 12,38 | 12,65 | 12,25 | 12,57 | 15.752.300 | | 2002-10-21 | 00:00:00 | 12,35 | 13,07 | 12,25 | 13,05 | 16.136.000 | | 2002-10-22 | 00:00:00 | 12,77 | 13,55 | 12,72 | 13,50 | 18.652.100 | | 2002-10-23 | 00:00:00 | 13,40 | 13,55 | 12,89 | 13,53 | 19.086.000 | | 2002-10-24 | 00:00:00 | 13,96 | 14,95 | 13,90 | 14,55 | 50.755.800 | | 2002-10-25 | 00:00:00 | 14,20 | 14,90 | 14,12 | 14,70 | 20.033.300 | | 2002-10-28 | 00:00:00 | 14,89 | 15,15 | 14,60 | 14,68 | 19.006.500 | | 2002-10-29 | 00:00:00 | 14,55 | 14,81 | 14,01 | 14,43 | 13.353.600 | | 2002-10-30 | 00:00:00 | 14,25 | 14,60 | 14,16 | 14,38 | 13.334.500 | | 2002-10-31 | 00:00:00 | 14,48 | 14,99 | 14,40 | 14,75 | 16.890.700 | | 2002-11-01 | 00:00:00 | 14,53 | 15,25 | 14,46 | 15,15 | 14.902.500 | | 2002-11-04 | 00:00:00 | 15,78 | 16,00 | 14,76 | 15,53 | 21.509.100 | | 2002-11-05 | 00:00:00 | 15,60 | 15,85 | 15,38 | 15,77 | 13.690.700 | | 2002-11-06 | 00:00:00 | 15,97 | 16,46 | 15,76 | 16,29 | 17.643.100 | | 2002-11-07 | 00:00:00 | 15,65 | 15,97 | 15,12 | 15,36 | 16.274.100 | | 2002-11-08 | 00:00:00 | 15,22 | 15,64 | 14,95 | 15,34 | 15.342.800 | | 2002-11-11 | 00:00:00 | 15,05 | 15,25 | 14,61 | 14,95 | 9.168.700 | | 2002-11-12 | 00:00:00 | 14,99 | 15,18 | 14,74 | 15,06 | 10.868.900 | | 2002-11-13 | 00:00:00 | 14,92 | 15,47 | 14,85 | 15,22 | 11.709.100 | | 2002-11-14 | 00:00:00 | 15,44 | 15,66 | 15,00 | 15,30 | 16.108.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
