(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 | | 2001-01-29 | 00:00:00 | 19,80 | 20,02 | 19,70 | 19,75 | 301.300 | | 2001-01-30 | 00:00:00 | 19,95 | 20,68 | 19,55 | 20,24 | 267.900 | | 2001-01-31 | 00:00:00 | 20,35 | 20,48 | 19,75 | 20,10 | 205.900 | | 2001-02-01 | 00:00:00 | 20,00 | 20,38 | 19,85 | 20,15 | 141.100 | | 2001-02-02 | 00:00:00 | 20,00 | 20,20 | 19,81 | 19,95 | 152.600 | | 2001-02-05 | 00:00:00 | 19,90 | 19,95 | 19,30 | 19,42 | 223.500 | | 2001-02-06 | 00:00:00 | 19,50 | 19,60 | 19,35 | 19,55 | 86.000 | | 2001-02-07 | 00:00:00 | 19,50 | 19,55 | 18,75 | 19,13 | 178.900 | | 2001-02-08 | 00:00:00 | 19,05 | 19,68 | 19,05 | 19,50 | 92.800 | | 2001-02-09 | 00:00:00 | 19,50 | 19,63 | 18,85 | 19,33 | 102.300 | | 2001-02-12 | 00:00:00 | 19,40 | 19,80 | 19,20 | 19,58 | 84.300 | | 2001-02-13 | 00:00:00 | 19,85 | 20,18 | 19,65 | 20,00 | 159.400 | | 2001-02-14 | 00:00:00 | 20,00 | 20,19 | 19,82 | 20,06 | 150.200 | | 2001-02-15 | 00:00:00 | 20,00 | 20,44 | 19,80 | 20,10 | 141.800 | | 2001-02-16 | 00:00:00 | 19,95 | 20,15 | 19,83 | 19,95 | 103.400 | | 2001-02-19 | 00:00:00 | 20,00 | 20,70 | 19,90 | 20,69 | 243.400 | | 2001-02-20 | 00:00:00 | 20,70 | 20,78 | 20,47 | 20,58 | 163.000 | | 2001-02-21 | 00:00:00 | 20,78 | 20,79 | 19,80 | 20,32 | 168.700 | | 2001-02-22 | 00:00:00 | 20,10 | 20,38 | 19,72 | 19,90 | 162.800 | | 2001-02-23 | 00:00:00 | 19,95 | 20,10 | 19,00 | 19,48 | 248.400 | | 2001-02-26 | 00:00:00 | 19,60 | 19,75 | 19,10 | 19,47 | 127.900 | | 2001-02-27 | 00:00:00 | 19,70 | 19,99 | 19,51 | 19,79 | 89.300 | | 2001-02-28 | 00:00:00 | 19,99 | 19,99 | 19,70 | 19,72 | 105.700 | | 2001-03-01 | 00:00:00 | 19,55 | 19,68 | 17,70 | 18,70 | 452.800 | | 2001-03-02 | 00:00:00 | 18,30 | 19,35 | 18,25 | 18,90 | 232.800 | | 2001-03-05 | 00:00:00 | 18,40 | 18,40 | 17,90 | 18,08 | 241.500 | | 2001-03-06 | 00:00:00 | 18,18 | 18,18 | 17,40 | 18,00 | 390.600 | | 2001-03-07 | 00:00:00 | 17,70 | 18,12 | 17,70 | 18,00 | 159.000 | | 2001-03-08 | 00:00:00 | 18,10 | 18,10 | 17,85 | 18,05 | 90.100 | | 2001-03-09 | 00:00:00 | 18,05 | 18,53 | 18,00 | 18,05 | 71.900 | | 2001-03-12 | 00:00:00 | 18,12 | 18,20 | 17,81 | 17,82 | 121.100 | | 2001-03-13 | 00:00:00 | 17,55 | 17,75 | 17,10 | 17,45 | 275.200 | | 2001-03-14 | 00:00:00 | 17,45 | 17,45 | 17,45 | 17,45 | 0 | | 2001-03-15 | 00:00:00 | 16,90 | 17,37 | 16,80 | 17,30 | 90.100 | | 2001-03-16 | 00:00:00 | 17,40 | 17,48 | 16,90 | 16,95 | 64.700 | | 2001-03-19 | 00:00:00 | 16,85 | 17,20 | 16,70 | 16,85 | 86.500 | | 2001-03-20 | 00:00:00 | 16,95 | 17,02 | 16,01 | 16,55 | 110.500 | | 2001-03-21 | 00:00:00 | 16,06 | 16,20 | 15,28 | 15,55 | 255.900 | | 2001-03-22 | 00:00:00 | 15,25 | 15,45 | 14,30 | 14,90 | 280.300 | | 2001-03-23 | 00:00:00 | 15,50 | 15,50 | 14,55 | 15,05 | 222.100 | | 2001-03-26 | 00:00:00 | 15,35 | 15,89 | 14,83 | 15,80 | 232.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
