(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 16,71 | 17,13 | 16,70 | 16,94 | 19.490.000 | | 2004-04-23 | 00:00:00 | 16,80 | 16,90 | 16,67 | 16,83 | 10.278.900 | | 2004-04-26 | 00:00:00 | 16,90 | 16,96 | 16,62 | 16,70 | 10.144.700 | | 2004-04-27 | 00:00:00 | 16,77 | 16,96 | 16,66 | 16,82 | 11.050.800 | | 2004-04-28 | 00:00:00 | 16,64 | 16,75 | 16,37 | 16,51 | 16.393.300 | | 2004-04-29 | 00:00:00 | 17,19 | 17,65 | 16,97 | 16,97 | 30.880.600 | | 2004-04-30 | 00:00:00 | 16,99 | 17,15 | 16,68 | 16,82 | 15.508.600 | | 2004-05-03 | 00:00:00 | 16,89 | 17,22 | 16,82 | 17,22 | 14.752.800 | | 2004-05-04 | 00:00:00 | 17,24 | 17,34 | 17,03 | 17,11 | 13.213.500 | | 2004-05-05 | 00:00:00 | 17,08 | 17,21 | 17,01 | 17,06 | 8.402.300 | | 2004-05-06 | 00:00:00 | 16,99 | 17,02 | 16,73 | 16,99 | 11.299.600 | | 2004-05-07 | 00:00:00 | 16,75 | 16,97 | 16,55 | 16,61 | 13.389.900 | | 2004-05-10 | 00:00:00 | 16,39 | 16,65 | 16,10 | 16,28 | 17.998.300 | | 2004-05-11 | 00:00:00 | 16,15 | 16,64 | 16,15 | 16,51 | 13.269.000 | | 2004-05-12 | 00:00:00 | 16,51 | 16,60 | 16,21 | 16,58 | 9.568.400 | | 2004-05-13 | 00:00:00 | 16,48 | 16,57 | 16,31 | 16,41 | 12.727.300 | | 2004-05-14 | 00:00:00 | 16,41 | 16,66 | 16,29 | 16,50 | 10.214.800 | | 2004-05-17 | 00:00:00 | 16,20 | 16,56 | 16,18 | 16,25 | 10.582.600 | | 2004-05-18 | 00:00:00 | 16,28 | 16,55 | 16,25 | 16,34 | 9.002.800 | | 2004-05-19 | 00:00:00 | 16,47 | 16,59 | 16,30 | 16,35 | 9.470.000 | | 2004-05-20 | 00:00:00 | 16,31 | 16,39 | 16,15 | 16,30 | 10.357.000 | | 2004-05-21 | 00:00:00 | 16,38 | 16,75 | 16,30 | 16,64 | 12.736.300 | | 2004-05-24 | 00:00:00 | 16,76 | 16,78 | 16,46 | 16,54 | 9.237.800 | | 2004-05-25 | 00:00:00 | 16,49 | 16,99 | 16,46 | 16,90 | 11.758.600 | | 2004-05-26 | 00:00:00 | 16,84 | 17,19 | 16,84 | 17,18 | 13.295.300 | | 2004-05-27 | 00:00:00 | 17,20 | 17,38 | 17,16 | 17,19 | 17.242.200 | | 2004-05-28 | 00:00:00 | 17,11 | 17,15 | 16,94 | 17,04 | 8.281.900 | | 2004-06-01 | 00:00:00 | 16,86 | 17,09 | 16,86 | 17,03 | 10.474.800 | | 2004-06-02 | 00:00:00 | 17,04 | 17,21 | 17,00 | 17,17 | 10.037.800 | | 2004-06-03 | 00:00:00 | 17,30 | 17,30 | 17,02 | 17,05 | 8.655.400 | | 2004-06-04 | 00:00:00 | 17,08 | 17,29 | 16,96 | 17,19 | 10.242.400 | | 2004-06-07 | 00:00:00 | 17,29 | 17,36 | 17,01 | 17,22 | 12.329.500 | | 2004-06-08 | 00:00:00 | 17,16 | 17,37 | 17,12 | 17,37 | 10.952.700 | | 2004-06-09 | 00:00:00 | 17,31 | 17,66 | 17,31 | 17,39 | 15.363.300 | | 2004-06-10 | 00:00:00 | 17,39 | 17,54 | 17,32 | 17,50 | 17.943.200 | | 2004-06-14 | 00:00:00 | 17,37 | 17,55 | 17,28 | 17,30 | 10.807.800 | | 2004-06-15 | 00:00:00 | 17,45 | 17,55 | 17,37 | 17,44 | 15.310.600 | | 2004-06-16 | 00:00:00 | 17,49 | 17,74 | 17,45 | 17,61 | 10.981.300 | | 2004-06-17 | 00:00:00 | 17,61 | 17,71 | 17,54 | 17,69 | 9.391.600 | | 2004-06-18 | 00:00:00 | 17,65 | 17,89 | 17,61 | 17,68 | 13.487.000 | | 2004-06-21 | 00:00:00 | 17,78 | 17,78 | 17,53 | 17,56 | 7.697.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
