(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-20 | 00:00:00 | 20,59 | 20,63 | 20,09 | 20,15 | 12.300 | | 2012-03-21 | 00:00:00 | 20,12 | 20,35 | 19,60 | 20,01 | 39.500 | | 2012-03-23 | 00:00:00 | 19,38 | 19,56 | 18,99 | 19,49 | 22.700 | | 2012-03-26 | 00:00:00 | 19,64 | 19,72 | 19,28 | 19,60 | 15.400 | | 2012-03-27 | 00:00:00 | 19,84 | 19,84 | 19,37 | 19,44 | 12.100 | | 2012-03-28 | 00:00:00 | 19,44 | 19,51 | 18,66 | 18,83 | 50.500 | | 2012-03-29 | 00:00:00 | 18,82 | 18,94 | 18,30 | 18,41 | 43.800 | | 2012-03-30 | 00:00:00 | 18,58 | 18,93 | 18,50 | 18,72 | 18.800 | | 2012-04-02 | 00:00:00 | 18,72 | 19,02 | 18,49 | 18,97 | 45.100 | | 2012-04-03 | 00:00:00 | 19,01 | 19,04 | 18,57 | 18,58 | 13.200 | | 2012-04-04 | 00:00:00 | 18,47 | 18,52 | 17,93 | 18,07 | 41.100 | | 2012-04-05 | 00:00:00 | 18,15 | 18,21 | 17,62 | 18,05 | 29.800 | | 2012-04-10 | 00:00:00 | 17,86 | 18,05 | 17,37 | 17,47 | 35.200 | | 2012-04-11 | 00:00:00 | 17,55 | 17,98 | 17,50 | 17,67 | 20.000 | | 2012-04-12 | 00:00:00 | 17,77 | 18,03 | 17,45 | 18,00 | 36.500 | | 2012-04-13 | 00:00:00 | 18,11 | 18,11 | 17,44 | 17,55 | 19.400 | | 2012-04-16 | 00:00:00 | 17,40 | 17,75 | 17,33 | 17,64 | 25.500 | | 2012-04-17 | 00:00:00 | 17,45 | 18,08 | 17,39 | 18,08 | 18.100 | | 2012-04-18 | 00:00:00 | 18,14 | 18,86 | 17,95 | 18,46 | 25.400 | | 2012-04-19 | 00:00:00 | 18,60 | 18,73 | 18,30 | 18,39 | 24.600 | | 2012-04-20 | 00:00:00 | 18,47 | 18,49 | 18,27 | 18,31 | 8.700 | | 2012-04-23 | 00:00:00 | 18,30 | 18,30 | 17,44 | 17,57 | 35.100 | | 2012-04-24 | 00:00:00 | 17,69 | 17,69 | 17,00 | 17,22 | 46.000 | | 2012-04-25 | 00:00:00 | 17,39 | 17,84 | 17,34 | 17,83 | 29.900 | | 2012-04-26 | 00:00:00 | 17,80 | 17,80 | 17,25 | 17,66 | 12.900 | | 2012-04-27 | 00:00:00 | 17,58 | 18,14 | 17,40 | 17,95 | 14.400 | | 2012-04-30 | 00:00:00 | 17,97 | 18,19 | 17,89 | 17,93 | 13.300 | | 2012-05-02 | 00:00:00 | 17,90 | 18,26 | 17,47 | 17,59 | 10.600 | | 2012-05-03 | 00:00:00 | 17,50 | 17,64 | 17,24 | 17,24 | 32.100 | | 2012-05-04 | 00:00:00 | 17,18 | 17,30 | 16,80 | 16,86 | 29.900 | | 2012-05-07 | 00:00:00 | 16,50 | 17,08 | 16,35 | 17,04 | 45.800 | | 2012-05-08 | 00:00:00 | 17,09 | 17,09 | 16,34 | 16,45 | 30.800 | | 2012-05-09 | 00:00:00 | 16,46 | 16,57 | 16,05 | 16,49 | 34.300 | | 2012-05-10 | 00:00:00 | 16,47 | 16,71 | 16,15 | 16,67 | 22.200 | | 2012-05-11 | 00:00:00 | 16,59 | 16,59 | 16,30 | 16,36 | 12.200 | | 2012-05-14 | 00:00:00 | 16,35 | 16,35 | 15,69 | 15,83 | 54.800 | | 2012-05-16 | 00:00:00 | 15,90 | 15,90 | 15,20 | 15,57 | 45.000 | | 2012-05-17 | 00:00:00 | 15,72 | 15,72 | 14,89 | 14,94 | 38.100 | | 2012-05-18 | 00:00:00 | 14,69 | 15,21 | 14,60 | 14,90 | 45.000 | | 2012-05-21 | 00:00:00 | 15,10 | 15,37 | 15,00 | 15,35 | 41.400 | | 2012-05-22 | 00:00:00 | 15,44 | 15,50 | 15,10 | 15,38 | 26.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
