(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 | | 2002-08-12 | 00:00:00 | 12,70 | 12,80 | 12,30 | 12,62 | 20.100 | | 2002-08-13 | 00:00:00 | 12,50 | 12,80 | 12,25 | 12,55 | 27.100 | | 2002-08-14 | 00:00:00 | 12,45 | 12,50 | 12,11 | 12,30 | 25.000 | | 2002-08-15 | 00:00:00 | 12,70 | 12,80 | 12,40 | 12,60 | 23.200 | | 2002-08-16 | 00:00:00 | 12,85 | 12,85 | 11,92 | 12,30 | 61.400 | | 2002-08-19 | 00:00:00 | 12,40 | 12,55 | 12,10 | 12,40 | 37.200 | | 2002-08-20 | 00:00:00 | 12,60 | 13,10 | 12,42 | 12,85 | 32.000 | | 2002-08-21 | 00:00:00 | 12,90 | 13,48 | 12,90 | 13,35 | 43.800 | | 2002-08-22 | 00:00:00 | 14,09 | 14,30 | 13,85 | 14,05 | 143.700 | | 2002-08-23 | 00:00:00 | 14,40 | 14,40 | 13,75 | 13,90 | 133.100 | | 2002-08-26 | 00:00:00 | 14,25 | 14,25 | 13,65 | 13,73 | 76.400 | | 2002-08-27 | 00:00:00 | 13,95 | 13,99 | 13,62 | 13,65 | 49.200 | | 2002-08-28 | 00:00:00 | 13,70 | 13,80 | 13,51 | 13,60 | 65.700 | | 2002-08-29 | 00:00:00 | 13,75 | 13,75 | 13,17 | 13,50 | 66.900 | | 2002-08-30 | 00:00:00 | 13,40 | 13,60 | 13,10 | 13,40 | 27.100 | | 2002-09-02 | 00:00:00 | 13,20 | 13,85 | 13,20 | 13,50 | 51.300 | | 2002-09-03 | 00:00:00 | 13,50 | 13,50 | 12,65 | 12,90 | 50.100 | | 2002-09-04 | 00:00:00 | 12,70 | 12,80 | 12,40 | 12,40 | 62.400 | | 2002-09-05 | 00:00:00 | 12,40 | 12,65 | 12,05 | 12,65 | 47.900 | | 2002-09-06 | 00:00:00 | 12,14 | 12,55 | 12,14 | 12,55 | 41.300 | | 2002-09-09 | 00:00:00 | 12,50 | 12,60 | 12,10 | 12,20 | 28.000 | | 2002-09-10 | 00:00:00 | 12,08 | 12,60 | 12,08 | 12,55 | 17.800 | | 2002-09-11 | 00:00:00 | 12,60 | 13,05 | 12,60 | 12,91 | 39.300 | | 2002-09-12 | 00:00:00 | 12,90 | 13,18 | 12,55 | 12,90 | 33.700 | | 2002-09-13 | 00:00:00 | 12,70 | 12,84 | 12,51 | 12,70 | 36.600 | | 2002-09-16 | 00:00:00 | 12,61 | 12,70 | 12,41 | 12,41 | 34.200 | | 2002-09-17 | 00:00:00 | 12,80 | 13,15 | 12,40 | 12,50 | 38.800 | | 2002-09-18 | 00:00:00 | 12,30 | 12,62 | 12,06 | 12,06 | 36.500 | | 2002-09-19 | 00:00:00 | 12,40 | 12,40 | 11,30 | 11,70 | 133.100 | | 2002-09-20 | 00:00:00 | 11,48 | 11,99 | 11,35 | 11,82 | 73.600 | | 2002-09-23 | 00:00:00 | 11,97 | 12,15 | 11,12 | 11,20 | 82.900 | | 2002-09-24 | 00:00:00 | 11,15 | 11,30 | 10,40 | 10,95 | 110.100 | | 2002-09-25 | 00:00:00 | 10,60 | 11,30 | 10,60 | 11,05 | 75.800 | | 2002-09-26 | 00:00:00 | 11,20 | 11,75 | 11,00 | 11,38 | 49.300 | | 2002-09-27 | 00:00:00 | 11,60 | 11,60 | 11,22 | 11,30 | 32.800 | | 2002-09-30 | 00:00:00 | 11,15 | 11,15 | 10,60 | 10,75 | 41.100 | | 2002-10-01 | 00:00:00 | 10,75 | 11,10 | 10,25 | 10,49 | 58.400 | | 2002-10-02 | 00:00:00 | 10,85 | 10,85 | 9,95 | 10,25 | 73.600 | | 2002-10-03 | 00:00:00 | 10,05 | 10,25 | 9,97 | 10,15 | 10.500 | | 2002-10-04 | 00:00:00 | 10,10 | 10,25 | 10,06 | 10,24 | 44.600 | | 2002-10-07 | 00:00:00 | 10,01 | 10,10 | 9,41 | 9,60 | 84.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
