(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 11,06 | 11,08 | 10,84 | 10,85 | 23.469.500 | | 2003-03-14 | 00:00:00 | 11,11 | 11,24 | 10,93 | 11,13 | 16.612.600 | | 2003-03-17 | 00:00:00 | 11,10 | 11,90 | 11,00 | 11,73 | 22.558.100 | | 2003-03-18 | 00:00:00 | 11,78 | 11,90 | 11,34 | 11,54 | 18.096.200 | | 2003-03-19 | 00:00:00 | 11,54 | 11,78 | 11,34 | 11,46 | 14.478.000 | | 2003-03-20 | 00:00:00 | 11,40 | 11,48 | 11,07 | 11,46 | 22.637.000 | | 2003-03-21 | 00:00:00 | 11,10 | 11,45 | 10,95 | 11,45 | 75.123.100 | | 2003-03-24 | 00:00:00 | 11,11 | 11,27 | 10,94 | 10,95 | 22.493.400 | | 2003-03-25 | 00:00:00 | 10,96 | 11,37 | 10,96 | 11,37 | 25.802.700 | | 2003-03-26 | 00:00:00 | 11,37 | 11,49 | 11,20 | 11,45 | 21.437.400 | | 2003-03-27 | 00:00:00 | 11,30 | 11,70 | 11,27 | 11,54 | 24.642.800 | | 2003-03-28 | 00:00:00 | 11,45 | 11,60 | 11,31 | 11,35 | 16.283.100 | | 2003-03-31 | 00:00:00 | 11,05 | 11,12 | 10,84 | 10,86 | 27.723.400 | | 2003-04-01 | 00:00:00 | 10,85 | 11,03 | 10,80 | 10,91 | 22.262.600 | | 2003-04-02 | 00:00:00 | 11,30 | 11,30 | 11,06 | 11,11 | 16.882.200 | | 2003-04-03 | 00:00:00 | 11,15 | 11,35 | 11,10 | 11,26 | 20.281.900 | | 2003-04-04 | 00:00:00 | 11,40 | 11,60 | 11,31 | 11,55 | 18.656.700 | | 2003-04-07 | 00:00:00 | 12,30 | 12,47 | 11,63 | 12,16 | 36.788.600 | | 2003-04-08 | 00:00:00 | 12,27 | 12,54 | 12,17 | 12,45 | 24.786.500 | | 2003-04-09 | 00:00:00 | 12,50 | 12,73 | 12,34 | 12,49 | 27.558.100 | | 2003-04-10 | 00:00:00 | 12,49 | 12,68 | 12,39 | 12,65 | 16.272.900 | | 2003-04-11 | 00:00:00 | 12,69 | 12,79 | 12,18 | 12,30 | 19.552.900 | | 2003-04-14 | 00:00:00 | 12,36 | 12,55 | 12,22 | 12,51 | 13.440.600 | | 2003-04-15 | 00:00:00 | 12,37 | 12,58 | 12,32 | 12,44 | 16.448.400 | | 2003-04-16 | 00:00:00 | 12,42 | 12,74 | 12,37 | 12,48 | 14.415.900 | | 2003-04-17 | 00:00:00 | 12,80 | 12,80 | 12,29 | 12,60 | 14.855.100 | | 2003-04-21 | 00:00:00 | 12,67 | 12,99 | 12,56 | 12,90 | 13.947.200 | | 2003-04-22 | 00:00:00 | 12,90 | 13,36 | 12,88 | 13,31 | 26.875.100 | | 2003-04-23 | 00:00:00 | 13,80 | 14,07 | 13,32 | 14,00 | 41.182.700 | | 2003-04-24 | 00:00:00 | 13,87 | 14,18 | 13,70 | 13,80 | 25.325.500 | | 2003-04-25 | 00:00:00 | 13,84 | 13,84 | 13,27 | 13,32 | 27.906.300 | | 2003-04-28 | 00:00:00 | 13,42 | 13,63 | 13,26 | 13,56 | 21.225.600 | | 2003-04-29 | 00:00:00 | 13,66 | 13,82 | 13,50 | 13,68 | 17.181.000 | | 2003-04-30 | 00:00:00 | 13,60 | 13,73 | 13,47 | 13,68 | 17.067.200 | | 2003-05-01 | 00:00:00 | 13,52 | 13,70 | 13,36 | 13,58 | 23.279.700 | | 2003-05-02 | 00:00:00 | 13,35 | 13,61 | 13,35 | 13,45 | 22.574.800 | | 2003-05-05 | 00:00:00 | 13,59 | 13,61 | 13,30 | 13,38 | 21.272.500 | | 2003-05-06 | 00:00:00 | 13,08 | 13,34 | 13,02 | 13,29 | 41.555.700 | | 2003-05-07 | 00:00:00 | 13,15 | 13,39 | 13,10 | 13,33 | 22.880.000 | | 2003-05-08 | 00:00:00 | 13,15 | 13,33 | 13,03 | 13,16 | 21.008.900 | | 2003-05-09 | 00:00:00 | 13,13 | 13,20 | 12,95 | 13,02 | 18.070.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
