(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 | | 2006-01-20 | 00:00:00 | 17,38 | 17,49 | 17,05 | 17,07 | 27.905.100 | | 2006-01-23 | 00:00:00 | 17,09 | 17,19 | 16,94 | 17,09 | 21.086.700 | | 2006-01-24 | 00:00:00 | 17,08 | 17,39 | 17,08 | 17,27 | 23.286.300 | | 2006-01-25 | 00:00:00 | 17,16 | 17,23 | 17,08 | 17,15 | 18.106.700 | | 2006-01-26 | 00:00:00 | 17,26 | 17,27 | 17,08 | 17,11 | 16.190.700 | | 2006-01-27 | 00:00:00 | 17,12 | 17,38 | 17,12 | 17,29 | 22.183.100 | | 2006-01-30 | 00:00:00 | 17,27 | 17,73 | 17,24 | 17,55 | 30.834.300 | | 2006-01-31 | 00:00:00 | 17,43 | 17,59 | 17,25 | 17,53 | 40.015.500 | | 2006-02-01 | 00:00:00 | 17,73 | 18,28 | 17,67 | 18,22 | 73.425.700 | | 2006-02-02 | 00:00:00 | 18,20 | 18,36 | 18,08 | 18,24 | 38.845.700 | | 2006-02-03 | 00:00:00 | 18,22 | 18,51 | 18,20 | 18,40 | 39.749.200 | | 2006-02-06 | 00:00:00 | 18,40 | 18,74 | 18,40 | 18,57 | 43.487.100 | | 2006-02-07 | 00:00:00 | 18,45 | 18,54 | 18,20 | 18,36 | 38.125.800 | | 2006-02-08 | 00:00:00 | 18,37 | 18,57 | 18,23 | 18,54 | 33.386.700 | | 2006-02-09 | 00:00:00 | 18,50 | 18,60 | 18,33 | 18,35 | 20.021.000 | | 2006-02-10 | 00:00:00 | 18,30 | 18,45 | 18,23 | 18,32 | 18.627.600 | | 2006-02-13 | 00:00:00 | 18,12 | 18,33 | 18,07 | 18,27 | 22.211.600 | | 2006-02-14 | 00:00:00 | 18,13 | 18,24 | 18,09 | 18,17 | 23.399.500 | | 2006-02-15 | 00:00:00 | 18,06 | 18,10 | 17,85 | 17,97 | 30.926.000 | | 2006-02-16 | 00:00:00 | 17,99 | 18,09 | 17,91 | 17,97 | 22.937.400 | | 2006-02-17 | 00:00:00 | 17,93 | 17,93 | 17,62 | 17,78 | 33.529.400 | | 2006-02-21 | 00:00:00 | 18,17 | 18,19 | 17,63 | 17,64 | 47.108.400 | | 2006-02-22 | 00:00:00 | 17,65 | 17,74 | 17,32 | 17,43 | 44.242.000 | | 2006-02-23 | 00:00:00 | 17,37 | 17,44 | 17,16 | 17,32 | 41.058.000 | | 2006-02-24 | 00:00:00 | 17,22 | 17,33 | 17,08 | 17,27 | 38.212.700 | | 2006-02-27 | 00:00:00 | 17,34 | 17,45 | 17,30 | 17,31 | 26.654.800 | | 2006-02-28 | 00:00:00 | 17,29 | 17,37 | 17,26 | 17,31 | 21.061.700 | | 2006-03-01 | 00:00:00 | 17,39 | 17,45 | 17,32 | 17,41 | 24.156.000 | | 2006-03-02 | 00:00:00 | 17,26 | 17,43 | 17,20 | 17,36 | 22.871.900 | | 2006-03-03 | 00:00:00 | 17,28 | 17,52 | 17,27 | 17,43 | 24.617.200 | | 2006-03-06 | 00:00:00 | 17,38 | 17,45 | 17,19 | 17,24 | 25.368.400 | | 2006-03-07 | 00:00:00 | 17,16 | 17,35 | 17,15 | 17,21 | 16.375.800 | | 2006-03-08 | 00:00:00 | 17,18 | 17,32 | 17,16 | 17,27 | 19.942.100 | | 2006-03-09 | 00:00:00 | 17,25 | 17,30 | 17,13 | 17,14 | 22.133.600 | | 2006-03-10 | 00:00:00 | 17,19 | 17,25 | 17,09 | 17,20 | 19.544.300 | | 2006-03-13 | 00:00:00 | 17,17 | 17,22 | 17,12 | 17,13 | 15.052.400 | | 2006-03-14 | 00:00:00 | 17,10 | 17,31 | 17,10 | 17,27 | 19.361.000 | | 2006-03-15 | 00:00:00 | 17,21 | 17,25 | 17,11 | 17,19 | 24.585.100 | | 2006-03-16 | 00:00:00 | 17,15 | 17,21 | 17,11 | 17,11 | 22.662.900 | | 2006-03-17 | 00:00:00 | 17,15 | 17,17 | 16,96 | 17,07 | 37.716.600 | | 2006-03-20 | 00:00:00 | 17,07 | 17,16 | 17,03 | 17,15 | 20.714.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
