(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 | | 2002-12-02 | 00:00:00 | 12,35 | 12,58 | 12,10 | 12,35 | 100.400 | | 2002-12-03 | 00:00:00 | 12,40 | 12,40 | 12,01 | 12,05 | 61.300 | | 2002-12-04 | 00:00:00 | 12,00 | 12,13 | 11,80 | 12,13 | 57.800 | | 2002-12-05 | 00:00:00 | 12,14 | 12,70 | 11,72 | 11,72 | 111.000 | | 2002-12-06 | 00:00:00 | 12,00 | 12,10 | 11,38 | 11,70 | 62.300 | | 2002-12-09 | 00:00:00 | 11,65 | 11,79 | 11,31 | 11,43 | 43.300 | | 2002-12-10 | 00:00:00 | 11,45 | 11,65 | 11,20 | 11,30 | 36.000 | | 2002-12-11 | 00:00:00 | 11,45 | 11,65 | 11,11 | 11,35 | 33.300 | | 2002-12-12 | 00:00:00 | 11,15 | 11,35 | 11,01 | 11,05 | 26.100 | | 2002-12-13 | 00:00:00 | 11,10 | 11,10 | 10,60 | 10,85 | 49.900 | | 2002-12-16 | 00:00:00 | 10,90 | 11,30 | 10,83 | 11,19 | 42.600 | | 2002-12-17 | 00:00:00 | 11,40 | 11,50 | 11,01 | 11,10 | 34.000 | | 2002-12-18 | 00:00:00 | 11,01 | 11,10 | 10,60 | 10,60 | 45.300 | | 2002-12-19 | 00:00:00 | 10,55 | 10,75 | 10,06 | 10,25 | 98.100 | | 2002-12-20 | 00:00:00 | 10,10 | 10,85 | 10,05 | 10,79 | 77.300 | | 2002-12-23 | 00:00:00 | 11,00 | 11,05 | 10,51 | 10,58 | 53.600 | | 2002-12-24 | 00:00:00 | 10,58 | 10,58 | 10,58 | 10,58 | 0 | | 2002-12-25 | 00:00:00 | 10,58 | 10,58 | 10,58 | 10,58 | 0 | | 2002-12-26 | 00:00:00 | 10,58 | 10,58 | 10,58 | 10,58 | 0 | | 2002-12-27 | 00:00:00 | 10,62 | 10,65 | 10,30 | 10,45 | 43.900 | | 2002-12-30 | 00:00:00 | 10,15 | 10,95 | 10,10 | 10,74 | 80.000 | | 2002-12-31 | 00:00:00 | 10,74 | 10,74 | 10,74 | 10,74 | 0 | | 2003-01-01 | 00:00:00 | 10,74 | 10,74 | 10,74 | 10,74 | 0 | | 2003-01-02 | 00:00:00 | 11,15 | 11,30 | 10,90 | 11,20 | 121.100 | | 2003-01-03 | 00:00:00 | 11,30 | 11,70 | 11,10 | 11,19 | 50.200 | | 2003-01-06 | 00:00:00 | 11,45 | 11,58 | 11,03 | 11,49 | 44.100 | | 2003-01-07 | 00:00:00 | 11,60 | 11,65 | 11,20 | 11,47 | 36.300 | | 2003-01-08 | 00:00:00 | 11,30 | 11,48 | 11,01 | 11,06 | 43.600 | | 2003-01-09 | 00:00:00 | 11,20 | 11,25 | 10,65 | 11,25 | 59.700 | | 2003-01-10 | 00:00:00 | 11,10 | 11,40 | 10,90 | 11,05 | 53.300 | | 2003-01-13 | 00:00:00 | 11,00 | 11,45 | 11,00 | 11,19 | 32.300 | | 2003-01-14 | 00:00:00 | 11,20 | 11,49 | 11,11 | 11,30 | 63.100 | | 2003-01-15 | 00:00:00 | 11,49 | 11,50 | 11,25 | 11,50 | 41.500 | | 2003-01-16 | 00:00:00 | 11,49 | 11,81 | 11,28 | 11,70 | 65.300 | | 2003-01-17 | 00:00:00 | 11,67 | 11,83 | 11,11 | 11,34 | 52.300 | | 2003-01-20 | 00:00:00 | 11,33 | 11,38 | 11,17 | 11,28 | 44.100 | | 2003-01-21 | 00:00:00 | 11,35 | 11,50 | 11,11 | 11,24 | 45.600 | | 2003-01-22 | 00:00:00 | 11,25 | 11,35 | 10,69 | 10,80 | 78.400 | | 2003-01-23 | 00:00:00 | 11,10 | 11,15 | 10,63 | 10,75 | 54.500 | | 2003-01-24 | 00:00:00 | 10,85 | 10,85 | 10,31 | 10,50 | 73.800 | | 2003-01-27 | 00:00:00 | 10,51 | 10,60 | 10,06 | 10,25 | 88.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
