(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 | | 2014-09-16 | 00:00:00 | 21,65 | 21,67 | 21,49 | 21,49 | 2.700 | | 2014-09-17 | 00:00:00 | 21,75 | 22,01 | 21,75 | 22,01 | 5.200 | | 2014-09-22 | 00:00:00 | 21,82 | 22,01 | 21,64 | 21,77 | 6.400 | | 2014-09-24 | 00:00:00 | 21,14 | 21,53 | 21,14 | 21,48 | 1.000 | | 2014-09-29 | 00:00:00 | 21,15 | 21,15 | 20,59 | 20,65 | 4.000 | | 2014-10-07 | 00:00:00 | 19,57 | 19,58 | 19,02 | 19,08 | 12.200 | | 2014-10-14 | 00:00:00 | 18,30 | 18,38 | 18,05 | 18,26 | 7.000 | | 2014-10-20 | 00:00:00 | 18,16 | 18,19 | 17,63 | 17,81 | 14.100 | | 2014-10-23 | 00:00:00 | 18,40 | 19,10 | 18,16 | 19,07 | 9.900 | | 2014-10-24 | 00:00:00 | 19,01 | 19,12 | 18,85 | 18,85 | 7.200 | | 2014-10-30 | 00:00:00 | 19,02 | 19,02 | 18,39 | 18,75 | 3.200 | | 2014-10-31 | 00:00:00 | 19,09 | 19,27 | 18,92 | 19,15 | 5.000 | | 2014-11-11 | 00:00:00 | 19,24 | 19,33 | 19,12 | 19,16 | 1.700 | | 2014-11-12 | 00:00:00 | 19,06 | 19,15 | 18,98 | 19,06 | 3.200 | | 2014-11-17 | 00:00:00 | 19,10 | 19,49 | 18,84 | 19,40 | 2.400 | | 2014-11-18 | 00:00:00 | 19,55 | 19,95 | 19,40 | 19,95 | 12.000 | | 2014-11-19 | 00:00:00 | 19,95 | 19,95 | 19,63 | 19,81 | 12.800 | | 2014-12-03 | 00:00:00 | 21,21 | 21,75 | 21,21 | 21,57 | 334.500 | | 2014-12-04 | 00:00:00 | 21,66 | 21,85 | 21,43 | 21,58 | 11.600 | | 2014-12-18 | 00:00:00 | 20,90 | 21,11 | 20,85 | 21,04 | 13.000 | | 2014-12-19 | 00:00:00 | 21,24 | 21,35 | 20,93 | 21,13 | 5.400 | | 2014-12-22 | 00:00:00 | 21,07 | 21,30 | 21,07 | 21,27 | 7.200 | | 2014-12-29 | 00:00:00 | 21,33 | 21,53 | 21,33 | 21,48 | 5.200 | | 2015-01-01 | 00:00:00 | 21,37 | 21,37 | 21,37 | 21,37 | 0 | | 2015-01-02 | 00:00:00 | 21,16 | 21,43 | 20,99 | 21,01 | 3.500 | | 2015-01-06 | 00:00:00 | 20,49 | 21,00 | 20,41 | 20,77 | 6.800 | | 2015-01-07 | 00:00:00 | 20,84 | 20,95 | 20,60 | 20,82 | 54.300 | | 2015-01-08 | 00:00:00 | 20,88 | 21,32 | 20,81 | 21,18 | 8.700 | | 2015-01-13 | 00:00:00 | 20,93 | 20,98 | 20,45 | 20,50 | 9.100 | | 2015-01-14 | 00:00:00 | 20,32 | 20,32 | 19,28 | 19,55 | 47.500 | | 2015-01-15 | 00:00:00 | 19,67 | 20,30 | 19,32 | 20,06 | 21.100 | | 2015-01-16 | 00:00:00 | 19,99 | 20,77 | 19,96 | 20,70 | 19.200 | | 2015-01-19 | 00:00:00 | 20,84 | 20,91 | 20,58 | 20,67 | 11.400 | | 2015-01-22 | 00:00:00 | 21,31 | 21,95 | 21,31 | 21,94 | 70.200 | | 2015-01-23 | 00:00:00 | 21,93 | 22,49 | 21,93 | 22,25 | 36.300 | | 2015-02-02 | 00:00:00 | 22,90 | 23,07 | 22,51 | 22,62 | 13.700 | | 2015-02-12 | 00:00:00 | 22,90 | 23,69 | 22,90 | 23,69 | 22.100 | | 2015-02-13 | 00:00:00 | 23,40 | 23,72 | 22,50 | 22,95 | 45.800 | | 2015-02-23 | 00:00:00 | 23,33 | 23,34 | 22,84 | 22,92 | 10.600 | | 2015-03-02 | 00:00:00 | 23,61 | 24,08 | 23,61 | 23,90 | 15.600 | | 2015-03-05 | 00:00:00 | 23,33 | 23,90 | 23,33 | 23,75 | 8.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
