(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-08-17 | 00:00:00 | 16,29 | 16,38 | 16,12 | 16,25 | 8.998.200 | | 2004-08-18 | 00:00:00 | 16,25 | 16,47 | 16,12 | 16,44 | 9.140.100 | | 2004-08-19 | 00:00:00 | 16,35 | 16,62 | 16,28 | 16,50 | 10.518.900 | | 2004-08-20 | 00:00:00 | 16,40 | 16,61 | 16,37 | 16,55 | 9.087.800 | | 2004-08-23 | 00:00:00 | 16,53 | 16,70 | 16,46 | 16,47 | 7.254.600 | | 2004-08-24 | 00:00:00 | 16,55 | 16,61 | 16,46 | 16,48 | 6.908.700 | | 2004-08-25 | 00:00:00 | 16,49 | 16,74 | 16,41 | 16,65 | 9.846.700 | | 2004-08-26 | 00:00:00 | 16,58 | 16,72 | 16,52 | 16,64 | 5.989.900 | | 2004-08-27 | 00:00:00 | 16,62 | 16,77 | 16,54 | 16,71 | 5.347.500 | | 2004-08-30 | 00:00:00 | 16,71 | 16,73 | 16,40 | 16,40 | 7.121.500 | | 2004-08-31 | 00:00:00 | 16,45 | 16,56 | 16,07 | 16,35 | 11.385.200 | | 2004-09-01 | 00:00:00 | 16,31 | 16,39 | 16,06 | 16,17 | 9.587.200 | | 2004-09-02 | 00:00:00 | 16,17 | 16,24 | 15,96 | 16,20 | 10.929.700 | | 2004-09-03 | 00:00:00 | 16,20 | 16,30 | 16,03 | 16,04 | 6.675.000 | | 2004-09-07 | 00:00:00 | 16,15 | 16,30 | 16,03 | 16,21 | 8.659.300 | | 2004-09-08 | 00:00:00 | 16,27 | 16,43 | 16,14 | 16,16 | 8.912.000 | | 2004-09-09 | 00:00:00 | 16,24 | 16,40 | 16,09 | 16,24 | 11.344.000 | | 2004-09-10 | 00:00:00 | 16,15 | 16,58 | 16,13 | 16,51 | 10.454.500 | | 2004-09-13 | 00:00:00 | 16,54 | 16,80 | 16,43 | 16,45 | 11.548.900 | | 2004-09-14 | 00:00:00 | 16,46 | 16,91 | 16,41 | 16,80 | 13.968.300 | | 2004-09-15 | 00:00:00 | 16,75 | 16,88 | 16,65 | 16,66 | 11.593.600 | | 2004-09-16 | 00:00:00 | 16,64 | 16,87 | 16,64 | 16,71 | 10.314.800 | | 2004-09-17 | 00:00:00 | 16,80 | 17,00 | 16,77 | 16,89 | 12.596.900 | | 2004-09-20 | 00:00:00 | 16,78 | 16,88 | 16,66 | 16,77 | 9.038.100 | | 2004-09-21 | 00:00:00 | 16,73 | 16,74 | 16,50 | 16,57 | 9.967.600 | | 2004-09-22 | 00:00:00 | 16,50 | 16,61 | 16,36 | 16,45 | 13.584.400 | | 2004-09-23 | 00:00:00 | 16,45 | 16,64 | 16,45 | 16,53 | 10.905.800 | | 2004-09-24 | 00:00:00 | 16,47 | 16,64 | 16,47 | 16,50 | 9.103.900 | | 2004-09-27 | 00:00:00 | 16,32 | 16,40 | 16,21 | 16,33 | 13.734.400 | | 2004-09-28 | 00:00:00 | 16,25 | 16,31 | 16,15 | 16,23 | 11.801.000 | | 2004-09-29 | 00:00:00 | 16,11 | 16,22 | 15,98 | 16,07 | 14.641.400 | | 2004-09-30 | 00:00:00 | 16,02 | 16,20 | 16,00 | 16,14 | 11.713.500 | | 2004-10-01 | 00:00:00 | 16,20 | 16,62 | 16,12 | 16,60 | 12.512.800 | | 2004-10-04 | 00:00:00 | 15,82 | 16,75 | 15,82 | 16,68 | 12.739.900 | | 2004-10-05 | 00:00:00 | 16,57 | 16,70 | 16,52 | 16,67 | 8.728.900 | | 2004-10-06 | 00:00:00 | 17,15 | 17,15 | 16,59 | 16,74 | 10.237.100 | | 2004-10-07 | 00:00:00 | 16,65 | 16,75 | 16,61 | 16,69 | 8.894.400 | | 2004-10-08 | 00:00:00 | 16,70 | 16,82 | 16,35 | 16,40 | 10.864.800 | | 2004-10-11 | 00:00:00 | 16,45 | 16,61 | 16,40 | 16,50 | 6.986.000 | | 2004-10-12 | 00:00:00 | 16,40 | 16,67 | 16,36 | 16,65 | 8.749.100 | | 2004-10-13 | 00:00:00 | 16,85 | 16,87 | 16,50 | 16,56 | 10.878.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
