(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 | | 2005-09-26 | 00:00:00 | 18,03 | 18,12 | 17,80 | 17,87 | 18.773.000 | | 2005-09-27 | 00:00:00 | 17,93 | 17,98 | 17,77 | 17,78 | 19.760.300 | | 2005-09-28 | 00:00:00 | 17,87 | 17,96 | 17,76 | 17,87 | 19.098.100 | | 2005-09-29 | 00:00:00 | 17,82 | 18,34 | 17,80 | 18,15 | 20.085.900 | | 2005-09-30 | 00:00:00 | 18,07 | 18,29 | 18,03 | 18,11 | 15.585.700 | | 2005-10-03 | 00:00:00 | 18,11 | 18,30 | 18,01 | 18,06 | 15.679.400 | | 2005-10-04 | 00:00:00 | 18,07 | 18,40 | 18,07 | 18,10 | 14.787.900 | | 2005-10-05 | 00:00:00 | 18,10 | 18,15 | 17,88 | 18,00 | 15.494.600 | | 2005-10-06 | 00:00:00 | 18,00 | 18,18 | 17,83 | 17,92 | 29.079.300 | | 2005-10-07 | 00:00:00 | 17,97 | 18,07 | 17,81 | 18,01 | 15.535.800 | | 2005-10-10 | 00:00:00 | 17,99 | 18,03 | 17,69 | 18,01 | 15.503.900 | | 2005-10-11 | 00:00:00 | 18,01 | 18,13 | 17,77 | 17,80 | 16.772.500 | | 2005-10-12 | 00:00:00 | 17,67 | 17,84 | 17,38 | 17,49 | 31.049.100 | | 2005-10-13 | 00:00:00 | 17,59 | 17,81 | 17,44 | 17,59 | 24.444.800 | | 2005-10-14 | 00:00:00 | 17,72 | 18,12 | 17,50 | 18,00 | 23.542.900 | | 2005-10-17 | 00:00:00 | 18,06 | 18,26 | 17,85 | 18,10 | 19.842.700 | | 2005-10-18 | 00:00:00 | 18,03 | 18,13 | 17,62 | 17,73 | 18.060.800 | | 2005-10-19 | 00:00:00 | 17,73 | 17,89 | 17,52 | 17,84 | 20.989.700 | | 2005-10-20 | 00:00:00 | 17,88 | 17,92 | 17,27 | 17,38 | 22.913.800 | | 2005-10-21 | 00:00:00 | 17,42 | 17,59 | 17,18 | 17,23 | 19.986.900 | | 2005-10-24 | 00:00:00 | 17,47 | 17,68 | 17,30 | 17,66 | 21.768.900 | | 2005-10-25 | 00:00:00 | 17,55 | 17,64 | 17,42 | 17,54 | 13.800.500 | | 2005-10-26 | 00:00:00 | 17,51 | 17,73 | 17,48 | 17,48 | 12.971.300 | | 2005-10-27 | 00:00:00 | 17,40 | 17,68 | 17,33 | 17,48 | 11.825.900 | | 2005-10-28 | 00:00:00 | 17,61 | 17,77 | 17,52 | 17,75 | 16.217.000 | | 2005-10-31 | 00:00:00 | 18,05 | 18,08 | 17,83 | 17,83 | 23.963.800 | | 2005-11-01 | 00:00:00 | 17,83 | 17,95 | 17,57 | 17,57 | 21.663.500 | | 2005-11-02 | 00:00:00 | 17,92 | 18,03 | 17,86 | 17,90 | 44.321.700 | | 2005-11-03 | 00:00:00 | 18,05 | 18,05 | 17,45 | 17,66 | 36.483.900 | | 2005-11-04 | 00:00:00 | 17,70 | 17,72 | 17,50 | 17,61 | 20.083.100 | | 2005-11-07 | 00:00:00 | 17,70 | 17,77 | 17,55 | 17,61 | 21.218.200 | | 2005-11-08 | 00:00:00 | 17,56 | 17,70 | 17,56 | 17,65 | 19.960.200 | | 2005-11-09 | 00:00:00 | 17,63 | 17,76 | 17,61 | 17,66 | 19.379.500 | | 2005-11-10 | 00:00:00 | 17,70 | 17,78 | 17,61 | 17,71 | 20.101.700 | | 2005-11-11 | 00:00:00 | 17,78 | 17,99 | 17,74 | 17,82 | 19.164.000 | | 2005-11-14 | 00:00:00 | 17,75 | 17,94 | 17,62 | 17,76 | 34.038.800 | | 2005-11-15 | 00:00:00 | 17,75 | 17,83 | 17,59 | 17,62 | 19.918.800 | | 2005-11-16 | 00:00:00 | 17,69 | 17,70 | 17,51 | 17,60 | 16.847.400 | | 2005-11-17 | 00:00:00 | 17,77 | 17,92 | 17,58 | 17,82 | 19.622.200 | | 2005-11-18 | 00:00:00 | 18,01 | 18,12 | 17,91 | 18,03 | 33.741.200 | | 2005-11-21 | 00:00:00 | 18,03 | 18,25 | 17,98 | 18,09 | 26.362.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
