(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 | | 2012-11-09 | 00:00:00 | 17,62 | 17,66 | 17,16 | 17,34 | 36.900 | | 2012-11-12 | 00:00:00 | 17,43 | 17,48 | 17,19 | 17,24 | 13.000 | | 2012-11-13 | 00:00:00 | 17,20 | 17,25 | 16,90 | 17,11 | 18.500 | | 2012-11-14 | 00:00:00 | 17,10 | 17,29 | 16,78 | 16,90 | 15.200 | | 2012-11-15 | 00:00:00 | 16,77 | 16,91 | 16,39 | 16,53 | 22.800 | | 2012-11-16 | 00:00:00 | 16,50 | 16,50 | 15,99 | 16,11 | 39.500 | | 2012-11-19 | 00:00:00 | 16,11 | 16,47 | 16,08 | 16,25 | 19.600 | | 2012-11-20 | 00:00:00 | 16,35 | 16,64 | 16,20 | 16,43 | 19.600 | | 2012-11-21 | 00:00:00 | 16,48 | 16,53 | 16,25 | 16,44 | 10.800 | | 2012-11-22 | 00:00:00 | 16,35 | 16,66 | 16,25 | 16,51 | 13.700 | | 2012-11-23 | 00:00:00 | 16,54 | 16,82 | 16,34 | 16,74 | 6.200 | | 2012-11-26 | 00:00:00 | 16,62 | 16,62 | 15,85 | 16,02 | 50.900 | | 2012-11-27 | 00:00:00 | 15,99 | 16,19 | 15,95 | 16,06 | 37.700 | | 2012-11-28 | 00:00:00 | 15,86 | 15,94 | 15,42 | 15,72 | 39.700 | | 2012-11-29 | 00:00:00 | 15,70 | 15,90 | 15,67 | 15,87 | 25.000 | | 2012-11-30 | 00:00:00 | 15,83 | 15,90 | 15,52 | 15,53 | 55.600 | | 2012-12-03 | 00:00:00 | 15,70 | 15,85 | 15,50 | 15,70 | 18.600 | | 2012-12-04 | 00:00:00 | 15,60 | 15,68 | 15,53 | 15,58 | 13.200 | | 2012-12-05 | 00:00:00 | 15,64 | 16,16 | 15,64 | 16,09 | 37.400 | | 2012-12-06 | 00:00:00 | 16,15 | 16,55 | 16,10 | 16,44 | 38.800 | | 2012-12-07 | 00:00:00 | 16,50 | 16,54 | 16,05 | 16,16 | 17.000 | | 2012-12-10 | 00:00:00 | 16,10 | 16,30 | 16,10 | 16,15 | 22.800 | | 2012-12-11 | 00:00:00 | 15,26 | 17,53 | 15,16 | 17,03 | 260.100 | | 2012-12-12 | 00:00:00 | 17,21 | 17,90 | 17,21 | 17,90 | 133.500 | | 2012-12-13 | 00:00:00 | 17,80 | 17,95 | 17,33 | 17,59 | 51.100 | | 2012-12-14 | 00:00:00 | 17,75 | 17,80 | 17,60 | 17,70 | 17.700 | | 2012-12-17 | 00:00:00 | 17,73 | 17,94 | 17,68 | 17,90 | 33.400 | | 2012-12-18 | 00:00:00 | 17,91 | 18,20 | 17,91 | 18,10 | 37.800 | | 2012-12-19 | 00:00:00 | 18,25 | 18,65 | 18,25 | 18,63 | 50.200 | | 2012-12-20 | 00:00:00 | 18,34 | 18,52 | 18,20 | 18,28 | 46.700 | | 2012-12-21 | 00:00:00 | 17,96 | 18,14 | 17,95 | 17,98 | 37.800 | | 2012-12-24 | 00:00:00 | 17,98 | 17,98 | 17,98 | 17,98 | 0 | | 2012-12-25 | 00:00:00 | 17,98 | 17,98 | 17,98 | 17,98 | 0 | | 2012-12-26 | 00:00:00 | 17,98 | 17,98 | 17,98 | 17,98 | 0 | | 2012-12-27 | 00:00:00 | 17,80 | 18,10 | 17,70 | 17,78 | 21.500 | | 2012-12-28 | 00:00:00 | 17,91 | 18,00 | 17,70 | 17,75 | 12.200 | | 2012-12-31 | 00:00:00 | 17,75 | 17,75 | 17,75 | 17,75 | 0 | | 2013-01-01 | 00:00:00 | 17,75 | 17,75 | 17,75 | 17,75 | 0 | | 2013-01-02 | 00:00:00 | 18,09 | 18,68 | 18,09 | 18,62 | 59.200 | | 2013-01-03 | 00:00:00 | 18,62 | 18,62 | 18,37 | 18,44 | 24.600 | | 2013-01-04 | 00:00:00 | 18,35 | 18,42 | 18,07 | 18,27 | 33.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
