(Login BolsaPT & Canal Forex) |
|
 THYSSENKRUPP - [Ticker: TKA.F] |     | | Última Trade | 23,367 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:40:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,419 (+1,826%) | Capitalização Bolsista | 0 | | Bid / Ask | 23,367 x 280.700 - 23,483 x 280.400 | EPS | 0,00 | | Abertura | 22,900 | PER | 0,00% | | Máximo | 23,533 | Pagamento Dividendo | | | Mínimo | 22,900 | Data Ex-Dividendo | | | Fecho Anterior | 22,948 | Yield | | | Volume | 3.788 | 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 TKA.F de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-25 | 00:00:00 | 16,70 | 16,78 | 16,52 | 16,65 | 69.600 | | 2002-02-26 | 00:00:00 | 16,60 | 17,39 | 16,51 | 17,25 | 309.100 | | 2002-02-27 | 00:00:00 | 17,20 | 17,55 | 17,06 | 17,20 | 225.600 | | 2002-02-28 | 00:00:00 | 17,15 | 17,26 | 17,05 | 17,22 | 112.900 | | 2002-03-01 | 00:00:00 | 17,10 | 17,53 | 17,07 | 17,45 | 123.800 | | 2002-03-04 | 00:00:00 | 17,10 | 17,99 | 16,90 | 17,95 | 295.600 | | 2002-03-05 | 00:00:00 | 17,60 | 17,80 | 17,05 | 17,25 | 226.500 | | 2002-03-06 | 00:00:00 | 16,75 | 17,13 | 16,60 | 17,09 | 302.700 | | 2002-03-07 | 00:00:00 | 17,22 | 17,83 | 17,22 | 17,37 | 247.400 | | 2002-03-08 | 00:00:00 | 17,50 | 17,64 | 17,30 | 17,62 | 83.000 | | 2002-03-11 | 00:00:00 | 17,40 | 18,09 | 17,35 | 17,95 | 329.500 | | 2002-03-12 | 00:00:00 | 17,95 | 18,02 | 17,70 | 17,90 | 135.900 | | 2002-03-13 | 00:00:00 | 17,92 | 18,11 | 17,58 | 17,85 | 112.100 | | 2002-03-14 | 00:00:00 | 17,70 | 17,90 | 17,56 | 17,66 | 60.100 | | 2002-03-15 | 00:00:00 | 17,75 | 18,05 | 17,65 | 18,01 | 58.200 | | 2002-03-18 | 00:00:00 | 18,00 | 18,51 | 17,60 | 18,21 | 261.600 | | 2002-03-19 | 00:00:00 | 18,30 | 18,66 | 18,30 | 18,54 | 156.400 | | 2002-03-20 | 00:00:00 | 18,40 | 18,53 | 18,00 | 18,20 | 118.900 | | 2002-03-21 | 00:00:00 | 18,00 | 18,20 | 17,90 | 17,95 | 70.300 | | 2002-03-22 | 00:00:00 | 18,10 | 18,25 | 17,85 | 18,05 | 55.300 | | 2002-03-25 | 00:00:00 | 18,05 | 18,05 | 17,85 | 17,92 | 42.400 | | 2002-03-26 | 00:00:00 | 17,83 | 18,08 | 17,75 | 17,90 | 63.500 | | 2002-03-27 | 00:00:00 | 17,92 | 18,02 | 17,80 | 18,02 | 45.600 | | 2002-03-28 | 00:00:00 | 18,02 | 18,02 | 18,02 | 18,02 | 0 | | 2002-03-29 | 00:00:00 | 18,02 | 18,02 | 18,02 | 18,02 | 0 | | 2002-04-01 | 00:00:00 | 18,02 | 18,02 | 18,02 | 18,02 | 0 | | 2002-04-02 | 00:00:00 | 17,65 | 18,15 | 17,60 | 18,02 | 87.000 | | 2002-04-03 | 00:00:00 | 18,00 | 18,10 | 17,50 | 17,60 | 92.300 | | 2002-04-04 | 00:00:00 | 17,60 | 17,72 | 17,15 | 17,40 | 84.700 | | 2002-04-05 | 00:00:00 | 17,42 | 17,85 | 17,20 | 17,60 | 36.800 | | 2002-04-08 | 00:00:00 | 17,55 | 17,85 | 17,35 | 17,55 | 49.900 | | 2002-04-09 | 00:00:00 | 17,45 | 17,70 | 17,45 | 17,45 | 54.400 | | 2002-04-10 | 00:00:00 | 17,40 | 17,40 | 17,00 | 17,00 | 57.100 | | 2002-04-11 | 00:00:00 | 17,20 | 17,30 | 17,00 | 17,20 | 39.700 | | 2002-04-12 | 00:00:00 | 17,15 | 17,30 | 17,10 | 17,25 | 21.900 | | 2002-04-15 | 00:00:00 | 17,05 | 17,39 | 17,02 | 17,35 | 30.100 | | 2002-04-16 | 00:00:00 | 17,30 | 17,79 | 17,25 | 17,65 | 92.700 | | 2002-04-17 | 00:00:00 | 17,68 | 17,75 | 17,40 | 17,40 | 57.900 | | 2002-04-18 | 00:00:00 | 17,55 | 17,60 | 17,30 | 17,30 | 45.800 | | 2002-04-19 | 00:00:00 | 17,20 | 17,40 | 17,12 | 17,40 | 45.300 | | 2002-04-22 | 00:00:00 | 17,40 | 17,47 | 17,21 | 17,21 | 64.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
