(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-22 | 00:00:00 | 17,40 | 17,47 | 17,21 | 17,21 | 64.400 | | 2002-04-23 | 00:00:00 | 17,15 | 17,40 | 16,96 | 17,00 | 64.600 | | 2002-04-24 | 00:00:00 | 17,10 | 17,35 | 17,00 | 17,25 | 35.900 | | 2002-04-25 | 00:00:00 | 17,12 | 17,12 | 16,72 | 16,80 | 47.400 | | 2002-04-26 | 00:00:00 | 16,90 | 17,10 | 16,80 | 16,90 | 24.800 | | 2002-04-29 | 00:00:00 | 16,75 | 16,95 | 16,75 | 16,90 | 53.200 | | 2002-04-30 | 00:00:00 | 16,80 | 16,85 | 16,62 | 16,75 | 23.600 | | 2002-05-01 | 00:00:00 | 16,75 | 16,75 | 16,75 | 16,75 | 0 | | 2002-05-02 | 00:00:00 | 16,75 | 16,90 | 16,60 | 16,73 | 47.500 | | 2002-05-03 | 00:00:00 | 16,70 | 16,95 | 16,65 | 16,65 | 26.400 | | 2002-05-06 | 00:00:00 | 16,50 | 16,75 | 16,45 | 16,62 | 71.700 | | 2002-05-07 | 00:00:00 | 16,55 | 16,67 | 16,25 | 16,67 | 51.500 | | 2002-05-08 | 00:00:00 | 16,70 | 16,83 | 16,50 | 16,80 | 29.600 | | 2002-05-09 | 00:00:00 | 16,70 | 16,70 | 16,60 | 16,60 | 1.800 | | 2002-05-10 | 00:00:00 | 16,60 | 16,83 | 16,60 | 16,75 | 23.700 | | 2002-05-13 | 00:00:00 | 16,60 | 16,82 | 16,55 | 16,82 | 33.100 | | 2002-05-14 | 00:00:00 | 16,81 | 17,10 | 16,65 | 17,00 | 72.600 | | 2002-05-15 | 00:00:00 | 17,01 | 17,10 | 16,88 | 17,00 | 34.800 | | 2002-05-16 | 00:00:00 | 16,75 | 17,30 | 16,75 | 17,30 | 62.800 | | 2002-05-17 | 00:00:00 | 17,35 | 17,44 | 17,05 | 17,10 | 49.000 | | 2002-05-20 | 00:00:00 | 17,05 | 17,30 | 17,05 | 17,20 | 6.800 | | 2002-05-21 | 00:00:00 | 16,92 | 17,66 | 16,92 | 17,50 | 70.600 | | 2002-05-22 | 00:00:00 | 17,40 | 17,64 | 17,25 | 17,32 | 73.600 | | 2002-05-23 | 00:00:00 | 16,75 | 17,30 | 16,70 | 17,10 | 151.700 | | 2002-05-24 | 00:00:00 | 17,10 | 17,24 | 16,90 | 17,05 | 80.000 | | 2002-05-27 | 00:00:00 | 17,05 | 17,39 | 17,05 | 17,27 | 56.200 | | 2002-05-28 | 00:00:00 | 17,20 | 17,67 | 17,20 | 17,60 | 96.800 | | 2002-05-29 | 00:00:00 | 17,62 | 17,62 | 17,39 | 17,56 | 55.000 | | 2002-05-30 | 00:00:00 | 17,45 | 17,76 | 17,45 | 17,50 | 55.200 | | 2002-05-31 | 00:00:00 | 17,50 | 17,82 | 17,45 | 17,45 | 100.600 | | 2002-06-03 | 00:00:00 | 17,38 | 17,65 | 17,35 | 17,35 | 53.100 | | 2002-06-04 | 00:00:00 | 17,25 | 17,55 | 17,05 | 17,05 | 73.200 | | 2002-06-05 | 00:00:00 | 17,15 | 17,38 | 17,15 | 17,20 | 38.500 | | 2002-06-06 | 00:00:00 | 17,21 | 17,45 | 17,21 | 17,30 | 53.500 | | 2002-06-07 | 00:00:00 | 17,20 | 17,25 | 17,05 | 17,20 | 83.300 | | 2002-06-10 | 00:00:00 | 17,20 | 17,25 | 16,95 | 17,20 | 58.600 | | 2002-06-11 | 00:00:00 | 17,25 | 17,56 | 17,00 | 17,35 | 82.600 | | 2002-06-12 | 00:00:00 | 17,18 | 17,35 | 17,05 | 17,10 | 60.100 | | 2002-06-13 | 00:00:00 | 17,20 | 17,28 | 16,95 | 16,95 | 71.900 | | 2002-06-14 | 00:00:00 | 17,00 | 17,10 | 16,01 | 16,45 | 123.800 | | 2002-06-17 | 00:00:00 | 16,20 | 16,60 | 16,15 | 16,60 | 39.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
