(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 14,83 | 15,35 | 13,86 | 15,35 | 18.497.700 | | 2003-01-15 | 00:00:00 | 15,45 | 15,65 | 15,21 | 15,24 | 22.792.000 | | 2003-01-16 | 00:00:00 | 15,39 | 15,47 | 15,08 | 15,30 | 19.020.000 | | 2003-01-17 | 00:00:00 | 14,99 | 15,17 | 14,76 | 14,81 | 18.727.600 | | 2003-01-21 | 00:00:00 | 14,70 | 14,82 | 14,26 | 14,35 | 13.533.000 | | 2003-01-22 | 00:00:00 | 14,36 | 14,79 | 13,77 | 13,91 | 18.936.400 | | 2003-01-23 | 00:00:00 | 14,05 | 14,60 | 13,51 | 14,48 | 14.087.700 | | 2003-01-24 | 00:00:00 | 14,42 | 14,53 | 13,85 | 14,11 | 11.778.900 | | 2003-01-27 | 00:00:00 | 13,70 | 14,09 | 13,47 | 13,57 | 16.456.000 | | 2003-01-28 | 00:00:00 | 13,70 | 13,87 | 13,40 | 13,66 | 10.937.700 | | 2003-01-29 | 00:00:00 | 13,54 | 14,22 | 13,05 | 13,96 | 20.022.500 | | 2003-01-30 | 00:00:00 | 12,60 | 12,63 | 11,86 | 12,00 | 60.953.800 | | 2003-01-31 | 00:00:00 | 11,80 | 12,00 | 11,37 | 11,66 | 38.405.000 | | 2003-02-03 | 00:00:00 | 11,65 | 11,89 | 11,40 | 11,55 | 19.781.800 | | 2003-02-04 | 00:00:00 | 11,25 | 11,35 | 10,85 | 11,07 | 27.149.600 | | 2003-02-05 | 00:00:00 | 11,10 | 11,98 | 10,49 | 10,51 | 44.267.700 | | 2003-02-06 | 00:00:00 | 10,35 | 10,90 | 10,05 | 10,84 | 30.990.900 | | 2003-02-07 | 00:00:00 | 10,94 | 10,99 | 10,30 | 10,64 | 17.673.200 | | 2003-02-10 | 00:00:00 | 10,63 | 10,69 | 10,26 | 10,36 | 15.578.800 | | 2003-02-11 | 00:00:00 | 10,45 | 10,64 | 10,10 | 10,20 | 23.770.900 | | 2003-02-12 | 00:00:00 | 10,17 | 10,42 | 10,13 | 10,27 | 18.341.200 | | 2003-02-13 | 00:00:00 | 10,37 | 10,38 | 9,90 | 10,15 | 18.549.100 | | 2003-02-14 | 00:00:00 | 10,10 | 10,55 | 10,09 | 10,51 | 14.711.200 | | 2003-02-18 | 00:00:00 | 10,75 | 11,18 | 10,70 | 11,07 | 16.444.700 | | 2003-02-19 | 00:00:00 | 10,97 | 11,15 | 10,72 | 10,94 | 12.170.900 | | 2003-02-20 | 00:00:00 | 10,90 | 11,04 | 10,56 | 10,56 | 11.323.900 | | 2003-02-21 | 00:00:00 | 10,66 | 10,79 | 10,40 | 10,60 | 14.883.700 | | 2003-02-24 | 00:00:00 | 10,57 | 10,70 | 10,04 | 10,06 | 27.948.700 | | 2003-02-25 | 00:00:00 | 9,98 | 10,45 | 9,95 | 10,43 | 25.431.100 | | 2003-02-26 | 00:00:00 | 10,43 | 10,45 | 10,15 | 10,27 | 14.166.500 | | 2003-02-27 | 00:00:00 | 10,50 | 10,79 | 10,27 | 10,74 | 20.234.300 | | 2003-02-28 | 00:00:00 | 10,85 | 11,40 | 10,81 | 11,32 | 26.163.300 | | 2003-03-03 | 00:00:00 | 11,30 | 11,59 | 11,08 | 11,20 | 19.695.000 | | 2003-03-04 | 00:00:00 | 11,13 | 11,17 | 10,86 | 10,87 | 14.447.200 | | 2003-03-05 | 00:00:00 | 10,77 | 11,07 | 10,70 | 11,05 | 15.635.900 | | 2003-03-06 | 00:00:00 | 10,74 | 11,15 | 10,74 | 11,11 | 15.738.700 | | 2003-03-07 | 00:00:00 | 10,98 | 11,45 | 10,92 | 11,40 | 17.715.000 | | 2003-03-10 | 00:00:00 | 11,23 | 11,43 | 11,13 | 11,27 | 11.635.500 | | 2003-03-11 | 00:00:00 | 11,25 | 11,37 | 11,05 | 11,11 | 12.130.100 | | 2003-03-12 | 00:00:00 | 10,75 | 11,10 | 10,42 | 10,69 | 24.963.700 | | 2003-03-13 | 00:00:00 | 11,06 | 11,08 | 10,84 | 10,85 | 23.469.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
