(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-03-26 | 00:00:00 | 15,35 | 15,89 | 14,83 | 15,80 | 232.300 | 2001-03-27 | 00:00:00 | 15,85 | 15,88 | 14,96 | 15,85 | 168.300 | 2001-03-28 | 00:00:00 | 16,00 | 16,45 | 15,60 | 16,45 | 88.900 | 2001-03-29 | 00:00:00 | 16,40 | 16,55 | 15,75 | 16,30 | 78.100 | 2001-03-30 | 00:00:00 | 16,20 | 16,43 | 15,95 | 16,20 | 65.900 | 2001-04-02 | 00:00:00 | 16,46 | 16,49 | 15,50 | 15,90 | 66.200 | 2001-04-03 | 00:00:00 | 16,20 | 16,22 | 15,83 | 16,00 | 61.000 | 2001-04-04 | 00:00:00 | 15,95 | 16,10 | 15,30 | 15,65 | 92.400 | 2001-04-05 | 00:00:00 | 15,63 | 15,73 | 15,30 | 15,55 | 79.000 | 2001-04-06 | 00:00:00 | 15,80 | 15,84 | 15,17 | 15,25 | 94.400 | 2001-04-09 | 00:00:00 | 15,34 | 15,65 | 15,15 | 15,44 | 75.500 | 2001-04-10 | 00:00:00 | 15,77 | 16,70 | 15,60 | 16,50 | 131.300 | 2001-04-11 | 00:00:00 | 16,60 | 16,90 | 16,20 | 16,43 | 148.900 | 2001-04-12 | 00:00:00 | 16,65 | 16,65 | 16,43 | 16,60 | 59.700 | 2001-04-13 | 00:00:00 | 16,60 | 16,60 | 16,60 | 16,60 | 0 | 2001-04-16 | 00:00:00 | 16,60 | 16,60 | 16,60 | 16,60 | 0 | 2001-04-17 | 00:00:00 | 16,90 | 16,95 | 16,55 | 16,75 | 55.400 | 2001-04-18 | 00:00:00 | 16,92 | 16,99 | 16,75 | 16,87 | 103.100 | 2001-04-19 | 00:00:00 | 17,00 | 17,45 | 16,90 | 17,38 | 160.500 | 2001-04-20 | 00:00:00 | 17,50 | 17,88 | 17,40 | 17,58 | 116.700 | 2001-04-23 | 00:00:00 | 17,70 | 17,75 | 17,05 | 17,60 | 89.900 | 2001-04-24 | 00:00:00 | 17,40 | 17,70 | 17,25 | 17,60 | 46.900 | 2001-04-25 | 00:00:00 | 17,35 | 17,60 | 17,25 | 17,45 | 48.800 | 2001-04-26 | 00:00:00 | 17,45 | 17,65 | 17,20 | 17,25 | 37.700 | 2001-04-27 | 00:00:00 | 17,30 | 17,49 | 17,20 | 17,49 | 73.300 | 2001-04-30 | 00:00:00 | 17,45 | 17,48 | 17,22 | 17,40 | 37.100 | 2001-05-01 | 00:00:00 | 17,40 | 17,40 | 17,40 | 17,40 | 0 | 2001-05-02 | 00:00:00 | 17,35 | 17,75 | 17,35 | 17,50 | 66.500 | 2001-05-03 | 00:00:00 | 17,50 | 17,65 | 16,90 | 17,35 | 68.500 | 2001-05-04 | 00:00:00 | 16,95 | 16,98 | 16,58 | 16,93 | 65.800 | 2001-05-07 | 00:00:00 | 16,93 | 16,93 | 16,93 | 16,93 | 0 | 2001-05-08 | 00:00:00 | 16,70 | 17,23 | 16,53 | 17,00 | 68.400 | 2001-05-09 | 00:00:00 | 17,00 | 17,00 | 17,00 | 17,00 | 0 | 2001-05-10 | 00:00:00 | 17,20 | 17,40 | 16,90 | 17,10 | 65.300 | 2001-05-11 | 00:00:00 | 17,10 | 17,10 | 17,10 | 17,10 | 0 | 2001-05-14 | 00:00:00 | 16,95 | 17,25 | 16,85 | 17,15 | 61.100 | 2001-05-15 | 00:00:00 | 17,00 | 17,25 | 16,95 | 17,20 | 46.100 | 2001-05-16 | 00:00:00 | 17,12 | 17,35 | 16,91 | 17,20 | 48.200 | 2001-05-17 | 00:00:00 | 17,45 | 18,20 | 17,38 | 18,11 | 188.400 | 2001-05-18 | 00:00:00 | 18,15 | 18,50 | 17,95 | 18,41 | 154.600 | 2001-05-21 | 00:00:00 | 18,35 | 18,58 | 17,90 | 18,27 | 78.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|