(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 15,44 | 15,66 | 15,00 | 15,30 | 16.108.900 | 2002-11-15 | 00:00:00 | 15,30 | 15,55 | 14,91 | 15,42 | 14.656.100 | 2002-11-18 | 00:00:00 | 15,50 | 15,60 | 15,00 | 15,14 | 12.660.100 | 2002-11-19 | 00:00:00 | 15,21 | 15,23 | 14,77 | 14,97 | 9.794.700 | 2002-11-20 | 00:00:00 | 14,83 | 14,94 | 14,54 | 14,80 | 15.155.000 | 2002-11-21 | 00:00:00 | 14,90 | 15,77 | 14,82 | 15,65 | 22.553.100 | 2002-11-22 | 00:00:00 | 15,69 | 16,10 | 15,45 | 15,89 | 17.244.700 | 2002-11-25 | 00:00:00 | 15,90 | 16,50 | 15,80 | 16,21 | 20.494.200 | 2002-11-26 | 00:00:00 | 16,15 | 16,22 | 15,24 | 15,36 | 17.257.400 | 2002-11-27 | 00:00:00 | 15,37 | 16,51 | 15,37 | 16,40 | 19.946.200 | 2002-11-29 | 00:00:00 | 16,40 | 16,61 | 16,20 | 16,37 | 7.306.000 | 2002-12-02 | 00:00:00 | 16,85 | 17,89 | 16,16 | 16,57 | 17.066.300 | 2002-12-03 | 00:00:00 | 15,15 | 15,26 | 14,05 | 14,21 | 46.199.800 | 2002-12-04 | 00:00:00 | 13,44 | 14,04 | 13,20 | 13,84 | 34.784.500 | 2002-12-05 | 00:00:00 | 13,90 | 14,11 | 13,35 | 14,00 | 21.881.800 | 2002-12-06 | 00:00:00 | 13,55 | 14,00 | 13,55 | 14,00 | 16.851.800 | 2002-12-09 | 00:00:00 | 13,65 | 13,78 | 12,98 | 13,08 | 22.815.000 | 2002-12-10 | 00:00:00 | 13,20 | 13,80 | 12,95 | 13,75 | 18.688.100 | 2002-12-11 | 00:00:00 | 13,63 | 13,84 | 13,37 | 13,65 | 11.874.500 | 2002-12-12 | 00:00:00 | 13,65 | 13,74 | 13,30 | 13,56 | 12.881.400 | 2002-12-13 | 00:00:00 | 13,21 | 13,48 | 13,12 | 13,28 | 10.875.200 | 2002-12-16 | 00:00:00 | 13,29 | 13,60 | 13,12 | 13,40 | 14.285.700 | 2002-12-17 | 00:00:00 | 13,21 | 13,55 | 13,21 | 13,52 | 15.894.300 | 2002-12-18 | 00:00:00 | 13,27 | 13,33 | 13,01 | 13,14 | 15.291.900 | 2002-12-19 | 00:00:00 | 13,03 | 13,50 | 13,01 | 13,31 | 15.381.400 | 2002-12-20 | 00:00:00 | 13,44 | 13,45 | 13,22 | 13,39 | 17.006.500 | 2002-12-23 | 00:00:00 | 13,20 | 13,39 | 13,05 | 13,24 | 11.041.600 | 2002-12-24 | 00:00:00 | 13,00 | 13,35 | 13,00 | 13,18 | 5.616.800 | 2002-12-26 | 00:00:00 | 13,11 | 13,33 | 12,89 | 12,97 | 9.537.200 | 2002-12-27 | 00:00:00 | 12,78 | 12,89 | 12,37 | 12,44 | 13.688.000 | 2002-12-30 | 00:00:00 | 12,30 | 12,65 | 12,26 | 12,41 | 14.842.400 | 2002-12-31 | 00:00:00 | 12,36 | 13,10 | 12,26 | 13,10 | 19.128.600 | 2003-01-02 | 00:00:00 | 13,15 | 13,48 | 12,90 | 13,31 | 20.069.900 | 2003-01-03 | 00:00:00 | 13,31 | 13,69 | 13,20 | 13,60 | 15.608.600 | 2003-01-06 | 00:00:00 | 13,60 | 14,18 | 13,51 | 14,09 | 14.238.200 | 2003-01-07 | 00:00:00 | 14,00 | 14,45 | 13,91 | 14,16 | 16.244.200 | 2003-01-08 | 00:00:00 | 14,06 | 14,18 | 13,81 | 13,88 | 11.448.700 | 2003-01-09 | 00:00:00 | 13,88 | 14,39 | 13,55 | 14,33 | 22.321.300 | 2003-01-10 | 00:00:00 | 14,10 | 14,96 | 13,99 | 14,88 | 18.854.800 | 2003-01-13 | 00:00:00 | 15,25 | 15,40 | 15,00 | 15,03 | 23.612.300 | 2003-01-14 | 00:00:00 | 14,83 | 15,35 | 13,86 | 15,35 | 18.497.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|