(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 | | 2005-06-02 | 00:00:00 | 17,52 | 17,54 | 17,19 | 17,26 | 16.493.500 | | 2005-06-03 | 00:00:00 | 17,25 | 17,42 | 17,11 | 17,25 | 15.033.400 | | 2005-06-06 | 00:00:00 | 17,21 | 17,31 | 16,99 | 17,02 | 16.336.200 | | 2005-06-07 | 00:00:00 | 17,01 | 17,26 | 16,97 | 17,05 | 18.331.600 | | 2005-06-08 | 00:00:00 | 17,08 | 17,14 | 16,85 | 16,89 | 15.401.700 | | 2005-06-09 | 00:00:00 | 16,91 | 17,00 | 16,75 | 16,78 | 23.930.600 | | 2005-06-10 | 00:00:00 | 16,87 | 16,87 | 16,65 | 16,66 | 18.561.400 | | 2005-06-13 | 00:00:00 | 16,68 | 16,84 | 16,62 | 16,75 | 21.173.800 | | 2005-06-14 | 00:00:00 | 16,69 | 16,82 | 16,69 | 16,79 | 19.588.400 | | 2005-06-15 | 00:00:00 | 16,90 | 16,93 | 16,74 | 16,79 | 21.771.300 | | 2005-06-16 | 00:00:00 | 16,83 | 16,86 | 16,74 | 16,75 | 27.168.900 | | 2005-06-17 | 00:00:00 | 16,84 | 16,84 | 16,75 | 16,78 | 30.754.800 | | 2005-06-20 | 00:00:00 | 16,85 | 17,19 | 16,81 | 17,13 | 28.574.100 | | 2005-06-21 | 00:00:00 | 17,42 | 17,66 | 17,32 | 17,50 | 45.529.400 | | 2005-06-22 | 00:00:00 | 17,65 | 17,65 | 17,39 | 17,52 | 15.517.800 | | 2005-06-23 | 00:00:00 | 17,49 | 17,50 | 17,09 | 17,12 | 15.991.000 | | 2005-06-24 | 00:00:00 | 17,15 | 17,25 | 17,06 | 17,10 | 18.578.800 | | 2005-06-27 | 00:00:00 | 17,06 | 17,15 | 16,80 | 16,90 | 23.436.700 | | 2005-06-28 | 00:00:00 | 16,95 | 17,04 | 16,90 | 16,97 | 15.873.200 | | 2005-06-29 | 00:00:00 | 16,94 | 17,00 | 16,78 | 16,78 | 19.362.100 | | 2005-06-30 | 00:00:00 | 16,77 | 16,88 | 16,68 | 16,71 | 19.242.100 | | 2005-07-01 | 00:00:00 | 16,67 | 16,72 | 16,54 | 16,59 | 19.209.300 | | 2005-07-05 | 00:00:00 | 16,50 | 16,59 | 16,35 | 16,45 | 21.575.000 | | 2005-07-06 | 00:00:00 | 16,42 | 16,57 | 16,39 | 16,40 | 19.690.900 | | 2005-07-07 | 00:00:00 | 16,20 | 16,39 | 16,15 | 16,25 | 19.719.300 | | 2005-07-08 | 00:00:00 | 16,29 | 16,49 | 16,22 | 16,42 | 17.301.500 | | 2005-07-11 | 00:00:00 | 16,43 | 16,49 | 16,27 | 16,30 | 20.760.600 | | 2005-07-12 | 00:00:00 | 16,21 | 16,43 | 16,10 | 16,31 | 28.753.600 | | 2005-07-13 | 00:00:00 | 16,20 | 16,32 | 16,15 | 16,29 | 20.369.000 | | 2005-07-14 | 00:00:00 | 16,47 | 16,73 | 16,45 | 16,58 | 27.134.500 | | 2005-07-15 | 00:00:00 | 16,52 | 16,71 | 16,46 | 16,67 | 13.931.500 | | 2005-07-18 | 00:00:00 | 16,58 | 16,69 | 16,51 | 16,53 | 10.819.100 | | 2005-07-19 | 00:00:00 | 16,53 | 16,62 | 16,47 | 16,50 | 13.625.700 | | 2005-07-20 | 00:00:00 | 16,41 | 16,68 | 16,36 | 16,65 | 19.450.500 | | 2005-07-21 | 00:00:00 | 16,20 | 17,00 | 16,20 | 16,65 | 18.997.100 | | 2005-07-22 | 00:00:00 | 16,60 | 16,68 | 16,55 | 16,64 | 16.303.500 | | 2005-07-25 | 00:00:00 | 16,60 | 16,73 | 16,46 | 16,51 | 19.957.300 | | 2005-07-26 | 00:00:00 | 16,51 | 16,80 | 16,51 | 16,75 | 23.529.900 | | 2005-07-27 | 00:00:00 | 16,77 | 16,94 | 16,67 | 16,93 | 30.792.600 | | 2005-07-28 | 00:00:00 | 16,89 | 17,29 | 16,85 | 17,25 | 41.222.700 | | 2005-07-29 | 00:00:00 | 17,21 | 17,42 | 16,99 | 17,02 | 24.382.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
