(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-08-14 | 00:00:00 | 18,70 | 18,79 | 18,31 | 18,45 | 154.000 | | 2000-08-15 | 00:00:00 | 18,50 | 18,50 | 18,18 | 18,40 | 101.800 | | 2000-08-16 | 00:00:00 | 18,00 | 18,00 | 16,90 | 17,70 | 732.300 | | 2000-08-17 | 00:00:00 | 17,60 | 17,60 | 16,91 | 17,15 | 385.700 | | 2000-08-18 | 00:00:00 | 17,20 | 17,25 | 16,81 | 16,95 | 322.500 | | 2000-08-21 | 00:00:00 | 17,10 | 17,10 | 16,71 | 16,82 | 233.400 | | 2000-08-22 | 00:00:00 | 16,90 | 16,99 | 16,65 | 16,99 | 227.800 | | 2000-08-23 | 00:00:00 | 16,95 | 16,95 | 16,65 | 16,83 | 164.100 | | 2000-08-24 | 00:00:00 | 16,80 | 17,20 | 16,56 | 17,04 | 227.000 | | 2000-08-25 | 00:00:00 | 17,10 | 17,20 | 16,85 | 17,08 | 139.600 | | 2000-08-28 | 00:00:00 | 17,30 | 17,33 | 17,01 | 17,25 | 214.900 | | 2000-08-29 | 00:00:00 | 17,30 | 17,49 | 17,15 | 17,19 | 158.000 | | 2000-08-30 | 00:00:00 | 17,20 | 17,20 | 16,97 | 17,10 | 148.300 | | 2000-08-31 | 00:00:00 | 17,05 | 17,20 | 16,91 | 17,19 | 120.400 | | 2000-09-01 | 00:00:00 | 17,15 | 17,20 | 16,95 | 17,17 | 117.400 | | 2000-09-04 | 00:00:00 | 17,12 | 17,23 | 17,00 | 17,06 | 149.100 | | 2000-09-05 | 00:00:00 | 17,25 | 17,25 | 17,06 | 17,19 | 125.000 | | 2000-09-06 | 00:00:00 | 17,25 | 17,30 | 17,06 | 17,06 | 101.300 | | 2000-09-07 | 00:00:00 | 17,15 | 17,40 | 17,06 | 17,40 | 111.400 | | 2000-09-08 | 00:00:00 | 17,40 | 17,63 | 17,30 | 17,50 | 129.600 | | 2000-09-11 | 00:00:00 | 17,70 | 17,79 | 17,46 | 17,60 | 115.100 | | 2000-09-12 | 00:00:00 | 17,50 | 17,60 | 17,20 | 17,45 | 120.700 | | 2000-09-13 | 00:00:00 | 17,45 | 17,45 | 16,91 | 17,00 | 161.200 | | 2000-09-14 | 00:00:00 | 17,00 | 17,00 | 16,77 | 16,97 | 169.800 | | 2000-09-15 | 00:00:00 | 16,90 | 16,98 | 16,61 | 16,70 | 171.300 | | 2000-09-18 | 00:00:00 | 16,75 | 16,75 | 16,05 | 16,28 | 361.100 | | 2000-09-19 | 00:00:00 | 16,25 | 16,47 | 16,12 | 16,30 | 137.500 | | 2000-09-20 | 00:00:00 | 16,35 | 16,35 | 15,53 | 15,73 | 310.900 | | 2000-09-21 | 00:00:00 | 15,90 | 15,95 | 14,85 | 15,50 | 398.800 | | 2000-09-22 | 00:00:00 | 15,20 | 15,95 | 15,20 | 15,80 | 186.600 | | 2000-09-25 | 00:00:00 | 16,10 | 16,10 | 15,22 | 15,40 | 187.900 | | 2000-09-26 | 00:00:00 | 15,25 | 15,45 | 15,10 | 15,25 | 180.000 | | 2000-09-27 | 00:00:00 | 15,25 | 15,95 | 15,22 | 15,60 | 160.000 | | 2000-09-28 | 00:00:00 | 15,50 | 15,50 | 15,20 | 15,40 | 171.000 | | 2000-09-29 | 00:00:00 | 15,40 | 15,49 | 15,20 | 15,33 | 136.900 | | 2000-10-02 | 00:00:00 | 15,40 | 15,85 | 15,25 | 15,60 | 155.700 | | 2000-10-03 | 00:00:00 | 15,60 | 15,60 | 15,60 | 15,60 | 0 | | 2000-10-04 | 00:00:00 | 15,65 | 15,65 | 15,01 | 15,03 | 141.600 | | 2000-10-05 | 00:00:00 | 15,30 | 15,33 | 14,90 | 14,91 | 200.000 | | 2000-10-06 | 00:00:00 | 15,05 | 15,12 | 14,40 | 14,55 | 357.000 | | 2000-10-09 | 00:00:00 | 14,70 | 14,75 | 14,45 | 14,60 | 208.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
