(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 | | 2004-10-13 | 00:00:00 | 16,85 | 16,87 | 16,50 | 16,56 | 10.878.100 | | 2004-10-14 | 00:00:00 | 16,52 | 16,57 | 16,23 | 16,35 | 8.904.700 | | 2004-10-15 | 00:00:00 | 16,44 | 16,65 | 16,32 | 16,33 | 12.804.100 | | 2004-10-18 | 00:00:00 | 16,26 | 16,62 | 16,26 | 16,45 | 9.796.500 | | 2004-10-19 | 00:00:00 | 16,57 | 16,64 | 16,37 | 16,38 | 12.362.700 | | 2004-10-20 | 00:00:00 | 16,32 | 16,38 | 16,26 | 16,35 | 9.710.600 | | 2004-10-21 | 00:00:00 | 16,35 | 16,48 | 16,26 | 16,37 | 8.831.500 | | 2004-10-22 | 00:00:00 | 16,41 | 16,46 | 16,27 | 16,28 | 9.230.600 | | 2004-10-25 | 00:00:00 | 16,05 | 16,27 | 16,03 | 16,25 | 9.580.500 | | 2004-10-26 | 00:00:00 | 16,12 | 16,28 | 16,11 | 16,23 | 10.667.800 | | 2004-10-27 | 00:00:00 | 16,17 | 16,41 | 16,06 | 16,39 | 15.935.100 | | 2004-10-28 | 00:00:00 | 16,32 | 16,53 | 16,19 | 16,48 | 10.913.500 | | 2004-10-29 | 00:00:00 | 16,45 | 16,68 | 16,44 | 16,64 | 11.108.800 | | 2004-11-01 | 00:00:00 | 16,56 | 16,58 | 16,26 | 16,38 | 13.189.700 | | 2004-11-02 | 00:00:00 | 16,20 | 16,52 | 16,15 | 16,28 | 19.827.900 | | 2004-11-03 | 00:00:00 | 16,60 | 16,73 | 16,37 | 16,59 | 22.563.800 | | 2004-11-04 | 00:00:00 | 16,57 | 16,94 | 16,54 | 16,94 | 18.533.200 | | 2004-11-05 | 00:00:00 | 16,95 | 16,97 | 16,63 | 16,73 | 21.513.700 | | 2004-11-08 | 00:00:00 | 16,84 | 16,85 | 16,70 | 16,81 | 15.269.200 | | 2004-11-09 | 00:00:00 | 16,74 | 17,13 | 16,73 | 17,04 | 23.662.800 | | 2004-11-10 | 00:00:00 | 17,15 | 17,38 | 17,02 | 17,03 | 23.750.000 | | 2004-11-11 | 00:00:00 | 17,11 | 17,35 | 17,02 | 17,25 | 18.510.000 | | 2004-11-12 | 00:00:00 | 17,29 | 17,47 | 17,17 | 17,40 | 13.285.700 | | 2004-11-15 | 00:00:00 | 17,29 | 17,40 | 17,18 | 17,38 | 13.265.300 | | 2004-11-16 | 00:00:00 | 17,39 | 17,43 | 17,21 | 17,35 | 10.611.600 | | 2004-11-17 | 00:00:00 | 17,45 | 17,48 | 17,23 | 17,34 | 13.211.100 | | 2004-11-18 | 00:00:00 | 17,35 | 17,56 | 17,34 | 17,51 | 15.430.100 | | 2004-11-19 | 00:00:00 | 17,51 | 17,58 | 17,35 | 17,42 | 14.176.100 | | 2004-11-22 | 00:00:00 | 17,42 | 17,50 | 17,32 | 17,46 | 12.635.100 | | 2004-11-23 | 00:00:00 | 17,80 | 18,00 | 17,64 | 17,94 | 29.548.600 | | 2004-11-24 | 00:00:00 | 17,98 | 18,14 | 17,90 | 18,09 | 17.117.600 | | 2004-11-26 | 00:00:00 | 18,03 | 18,12 | 17,97 | 17,98 | 4.860.100 | | 2004-11-29 | 00:00:00 | 18,02 | 18,08 | 17,65 | 17,82 | 14.339.700 | | 2004-11-30 | 00:00:00 | 17,73 | 17,85 | 17,64 | 17,71 | 15.712.200 | | 2004-12-01 | 00:00:00 | 17,87 | 18,23 | 17,71 | 18,21 | 19.044.100 | | 2004-12-02 | 00:00:00 | 18,15 | 18,34 | 18,10 | 18,23 | 14.334.500 | | 2004-12-03 | 00:00:00 | 18,12 | 18,14 | 17,85 | 18,05 | 18.418.500 | | 2004-12-06 | 00:00:00 | 17,95 | 18,34 | 17,90 | 18,19 | 17.649.200 | | 2004-12-07 | 00:00:00 | 18,25 | 18,37 | 18,18 | 18,21 | 15.512.400 | | 2004-12-08 | 00:00:00 | 18,21 | 18,29 | 18,03 | 18,15 | 11.659.500 | | 2004-12-09 | 00:00:00 | 18,33 | 18,48 | 18,25 | 18,38 | 18.744.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
