(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-08-08 | 00:00:00 | 16,34 | 16,80 | 16,27 | 16,80 | 3.800 | | 2013-08-09 | 00:00:00 | 16,65 | 17,11 | 16,60 | 16,90 | 15.600 | | 2013-08-19 | 00:00:00 | 16,41 | 16,50 | 16,04 | 16,09 | 24.900 | | 2013-08-22 | 00:00:00 | 15,55 | 16,32 | 15,33 | 16,25 | 21.700 | | 2013-08-23 | 00:00:00 | 16,30 | 16,42 | 16,18 | 16,23 | 17.100 | | 2013-08-26 | 00:00:00 | 16,34 | 16,39 | 16,19 | 16,39 | 9.900 | | 2013-09-03 | 00:00:00 | 15,90 | 16,10 | 15,86 | 15,90 | 17.500 | | 2013-09-04 | 00:00:00 | 15,98 | 16,02 | 15,63 | 15,69 | 17.800 | | 2013-09-09 | 00:00:00 | 15,75 | 15,94 | 15,71 | 15,81 | 11.400 | | 2013-09-10 | 00:00:00 | 15,85 | 16,42 | 15,85 | 16,41 | 19.600 | | 2013-09-11 | 00:00:00 | 16,39 | 16,46 | 16,30 | 16,33 | 17.100 | | 2013-09-12 | 00:00:00 | 16,25 | 16,45 | 16,20 | 16,37 | 15.500 | | 2013-09-13 | 00:00:00 | 16,34 | 16,95 | 16,25 | 16,75 | 21.800 | | 2013-09-17 | 00:00:00 | 16,60 | 17,23 | 16,60 | 16,89 | 26.600 | | 2013-09-18 | 00:00:00 | 16,91 | 17,50 | 16,85 | 17,15 | 50.000 | | 2013-10-01 | 00:00:00 | 18,00 | 18,06 | 17,80 | 18,00 | 45.800 | | 2013-10-02 | 00:00:00 | 18,10 | 18,10 | 17,80 | 18,02 | 12.000 | | 2013-10-15 | 00:00:00 | 18,56 | 18,93 | 18,55 | 18,83 | 32.100 | | 2013-10-16 | 00:00:00 | 18,79 | 19,04 | 18,75 | 18,95 | 46.200 | | 2013-10-17 | 00:00:00 | 18,92 | 19,02 | 18,81 | 18,91 | 18.600 | | 2013-10-18 | 00:00:00 | 19,09 | 19,09 | 18,80 | 18,81 | 15.900 | | 2013-10-22 | 00:00:00 | 19,01 | 19,29 | 18,75 | 19,00 | 37.200 | | 2013-10-23 | 00:00:00 | 18,99 | 19,08 | 18,90 | 18,92 | 16.200 | | 2013-10-28 | 00:00:00 | 18,88 | 18,92 | 18,24 | 18,37 | 39.800 | | 2013-10-31 | 00:00:00 | 18,82 | 19,00 | 18,75 | 18,85 | 10.800 | | 2013-11-01 | 00:00:00 | 18,71 | 19,03 | 18,71 | 19,03 | 6.200 | | 2013-11-18 | 00:00:00 | 19,39 | 19,43 | 19,20 | 19,43 | 13.600 | | 2013-11-21 | 00:00:00 | 18,81 | 18,94 | 18,52 | 18,75 | 34.100 | | 2013-11-22 | 00:00:00 | 18,80 | 18,80 | 18,54 | 18,78 | 14.500 | | 2013-11-26 | 00:00:00 | 18,93 | 18,94 | 18,73 | 18,85 | 19.500 | | 2013-11-27 | 00:00:00 | 18,87 | 19,21 | 18,84 | 19,10 | 33.800 | | 2013-11-28 | 00:00:00 | 19,19 | 19,48 | 19,13 | 19,33 | 26.900 | | 2013-11-29 | 00:00:00 | 19,39 | 19,50 | 19,20 | 19,31 | 20.600 | | 2013-12-02 | 00:00:00 | 17,52 | 18,19 | 17,20 | 17,56 | 307.900 | | 2013-12-03 | 00:00:00 | 17,35 | 17,60 | 17,08 | 17,19 | 269.300 | | 2013-12-04 | 00:00:00 | 17,22 | 17,35 | 16,74 | 17,05 | 69.500 | | 2013-12-05 | 00:00:00 | 17,06 | 17,38 | 17,00 | 17,22 | 26.600 | | 2013-12-10 | 00:00:00 | 17,27 | 17,35 | 17,07 | 17,20 | 22.200 | | 2013-12-11 | 00:00:00 | 17,12 | 17,26 | 16,83 | 16,83 | 18.100 | | 2013-12-12 | 00:00:00 | 16,81 | 16,94 | 16,54 | 16,56 | 22.900 | | 2013-12-13 | 00:00:00 | 16,51 | 16,93 | 16,51 | 16,90 | 10.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
