(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-04-09 | 00:00:00 | 14,38 | 14,50 | 14,27 | 14,38 | 29.600 | | 2013-04-10 | 00:00:00 | 14,40 | 14,56 | 14,34 | 14,56 | 32.200 | | 2013-04-11 | 00:00:00 | 14,49 | 14,53 | 13,50 | 14,28 | 51.000 | | 2013-04-12 | 00:00:00 | 14,17 | 14,32 | 13,84 | 13,98 | 26.500 | | 2013-04-15 | 00:00:00 | 13,90 | 13,95 | 13,45 | 13,60 | 36.500 | | 2013-04-22 | 00:00:00 | 13,49 | 13,75 | 13,28 | 13,44 | 40.100 | | 2013-04-29 | 00:00:00 | 13,89 | 13,99 | 13,70 | 13,94 | 29.700 | | 2013-04-30 | 00:00:00 | 13,98 | 14,11 | 13,70 | 13,86 | 27.900 | | 2013-05-01 | 00:00:00 | 13,86 | 13,86 | 13,86 | 13,86 | 0 | | 2013-05-02 | 00:00:00 | 13,73 | 13,73 | 13,20 | 13,69 | 98.800 | | 2013-05-03 | 00:00:00 | 13,81 | 14,48 | 13,78 | 14,37 | 135.800 | | 2013-05-06 | 00:00:00 | 14,48 | 14,64 | 14,42 | 14,62 | 42.300 | | 2013-05-14 | 00:00:00 | 15,00 | 15,25 | 14,70 | 15,10 | 31.400 | | 2013-05-15 | 00:00:00 | 15,10 | 15,87 | 14,76 | 14,80 | 127.700 | | 2013-06-03 | 00:00:00 | 15,43 | 15,54 | 15,30 | 15,50 | 16.500 | | 2013-06-05 | 00:00:00 | 15,29 | 15,95 | 15,25 | 15,46 | 21.600 | | 2013-06-10 | 00:00:00 | 15,57 | 15,57 | 15,41 | 15,51 | 16.000 | | 2013-06-17 | 00:00:00 | 14,94 | 15,24 | 14,93 | 15,22 | 13.900 | | 2013-06-20 | 00:00:00 | 14,75 | 14,76 | 14,51 | 14,58 | 14.300 | | 2013-06-21 | 00:00:00 | 14,60 | 14,83 | 14,50 | 14,53 | 14.300 | | 2013-06-27 | 00:00:00 | 14,40 | 14,68 | 14,35 | 14,59 | 17.400 | | 2013-06-28 | 00:00:00 | 14,75 | 15,20 | 14,75 | 15,12 | 37.500 | | 2013-07-01 | 00:00:00 | 15,12 | 15,46 | 15,11 | 15,25 | 68.000 | | 2013-07-04 | 00:00:00 | 14,68 | 15,01 | 14,52 | 15,00 | 12.000 | | 2013-07-08 | 00:00:00 | 14,68 | 14,68 | 14,35 | 14,44 | 14.100 | | 2013-07-11 | 00:00:00 | 15,06 | 15,35 | 14,99 | 15,27 | 20.600 | | 2013-07-12 | 00:00:00 | 15,28 | 15,47 | 15,20 | 15,40 | 21.800 | | 2013-07-18 | 00:00:00 | 16,45 | 16,95 | 16,00 | 16,68 | 69.100 | | 2013-07-19 | 00:00:00 | 16,88 | 17,12 | 16,70 | 17,08 | 45.700 | | 2013-07-22 | 00:00:00 | 17,02 | 17,27 | 16,70 | 16,75 | 40.300 | | 2013-07-25 | 00:00:00 | 17,27 | 17,42 | 17,07 | 17,42 | 30.200 | | 2013-07-26 | 00:00:00 | 16,00 | 16,90 | 16,00 | 16,84 | 75.600 | | 2013-07-29 | 00:00:00 | 16,76 | 17,15 | 16,75 | 17,06 | 22.600 | | 2013-07-30 | 00:00:00 | 17,19 | 17,19 | 17,00 | 17,02 | 11.900 | | 2013-07-31 | 00:00:00 | 16,33 | 16,50 | 15,90 | 16,30 | 40.800 | | 2013-08-01 | 00:00:00 | 15,90 | 16,94 | 15,90 | 16,75 | 33.300 | | 2013-08-02 | 00:00:00 | 16,91 | 17,10 | 16,75 | 17,03 | 24.300 | | 2013-08-05 | 00:00:00 | 16,95 | 17,07 | 16,70 | 16,84 | 18.600 | | 2013-08-06 | 00:00:00 | 16,65 | 16,82 | 16,49 | 16,51 | 15.900 | | 2013-08-07 | 00:00:00 | 16,44 | 16,46 | 16,28 | 16,34 | 14.600 | | 2013-08-08 | 00:00:00 | 16,34 | 16,80 | 16,27 | 16,80 | 3.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
