(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 | | 2012-05-22 | 00:00:00 | 15,44 | 15,50 | 15,10 | 15,38 | 26.300 | | 2012-05-23 | 00:00:00 | 15,30 | 15,30 | 14,62 | 14,71 | 39.300 | | 2012-05-24 | 00:00:00 | 14,75 | 14,90 | 14,39 | 14,51 | 31.700 | | 2012-05-25 | 00:00:00 | 14,50 | 14,76 | 14,04 | 14,11 | 49.800 | | 2012-05-28 | 00:00:00 | 14,30 | 14,51 | 14,13 | 14,19 | 7.800 | | 2012-05-29 | 00:00:00 | 14,29 | 14,52 | 14,18 | 14,31 | 19.500 | | 2012-05-30 | 00:00:00 | 14,31 | 14,34 | 13,84 | 13,98 | 34.500 | | 2012-05-31 | 00:00:00 | 13,98 | 14,04 | 13,19 | 13,39 | 72.600 | | 2012-06-01 | 00:00:00 | 13,39 | 13,39 | 12,66 | 12,90 | 78.100 | | 2012-06-05 | 00:00:00 | 12,75 | 12,90 | 12,48 | 12,74 | 58.200 | | 2012-06-06 | 00:00:00 | 12,80 | 13,14 | 12,79 | 13,07 | 55.300 | | 2012-06-07 | 00:00:00 | 13,23 | 13,23 | 12,45 | 12,53 | 50.300 | | 2012-06-08 | 00:00:00 | 12,40 | 12,44 | 11,95 | 12,09 | 63.300 | | 2012-06-11 | 00:00:00 | 12,40 | 12,44 | 11,67 | 11,73 | 116.500 | | 2012-06-12 | 00:00:00 | 11,65 | 11,76 | 11,50 | 11,69 | 56.600 | | 2012-06-13 | 00:00:00 | 11,78 | 11,83 | 11,55 | 11,77 | 34.400 | | 2012-06-14 | 00:00:00 | 11,79 | 11,81 | 11,46 | 11,55 | 32.400 | | 2012-06-15 | 00:00:00 | 11,73 | 12,08 | 11,62 | 12,06 | 61.200 | | 2012-06-18 | 00:00:00 | 12,28 | 12,50 | 12,07 | 12,31 | 100.400 | | 2012-06-19 | 00:00:00 | 12,34 | 12,58 | 12,12 | 12,45 | 57.900 | | 2012-06-20 | 00:00:00 | 12,52 | 13,03 | 12,43 | 13,03 | 55.900 | | 2012-06-21 | 00:00:00 | 13,05 | 13,21 | 12,55 | 12,90 | 104.500 | | 2012-06-22 | 00:00:00 | 12,80 | 12,90 | 12,68 | 12,79 | 53.300 | | 2012-06-25 | 00:00:00 | 12,71 | 12,75 | 12,07 | 12,20 | 64.100 | | 2012-06-26 | 00:00:00 | 12,29 | 12,29 | 11,98 | 12,04 | 49.100 | | 2012-06-27 | 00:00:00 | 12,10 | 12,18 | 11,70 | 12,18 | 63.500 | | 2012-06-28 | 00:00:00 | 12,20 | 12,27 | 11,78 | 12,17 | 55.100 | | 2012-06-29 | 00:00:00 | 12,40 | 12,83 | 12,38 | 12,80 | 63.000 | | 2012-07-02 | 00:00:00 | 12,85 | 13,23 | 12,70 | 13,16 | 48.600 | | 2012-07-03 | 00:00:00 | 13,30 | 14,01 | 13,30 | 13,95 | 85.300 | | 2012-07-04 | 00:00:00 | 13,85 | 13,85 | 13,57 | 13,74 | 52.300 | | 2012-07-05 | 00:00:00 | 13,73 | 13,95 | 13,33 | 13,40 | 41.900 | | 2012-07-06 | 00:00:00 | 13,25 | 13,35 | 13,06 | 13,18 | 41.700 | | 2012-07-09 | 00:00:00 | 13,22 | 13,52 | 13,02 | 13,49 | 36.600 | | 2012-07-10 | 00:00:00 | 13,48 | 14,19 | 13,41 | 13,97 | 58.200 | | 2012-07-11 | 00:00:00 | 13,82 | 14,39 | 13,82 | 14,36 | 61.900 | | 2012-07-12 | 00:00:00 | 14,31 | 14,39 | 14,02 | 14,31 | 54.800 | | 2012-07-13 | 00:00:00 | 14,31 | 14,60 | 14,14 | 14,53 | 25.700 | | 2012-07-16 | 00:00:00 | 14,51 | 14,70 | 14,42 | 14,56 | 29.700 | | 2012-07-17 | 00:00:00 | 14,75 | 14,85 | 14,58 | 14,82 | 26.300 | | 2012-07-18 | 00:00:00 | 14,81 | 15,10 | 14,70 | 15,10 | 43.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
