(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 | | 2015-03-05 | 00:00:00 | 23,33 | 23,90 | 23,33 | 23,75 | 8.200 | | 2015-03-06 | 00:00:00 | 23,99 | 24,71 | 23,77 | 24,50 | 30.100 | | 2015-03-09 | 00:00:00 | 24,55 | 25,00 | 24,43 | 24,77 | 19.100 | | 2015-03-10 | 00:00:00 | 24,90 | 24,95 | 24,47 | 24,51 | 23.000 | | 2015-03-11 | 00:00:00 | 24,60 | 25,30 | 24,58 | 25,16 | 11.800 | | 2015-03-12 | 00:00:00 | 25,24 | 25,54 | 25,10 | 25,12 | 17.400 | | 2015-03-13 | 00:00:00 | 25,20 | 25,30 | 24,83 | 25,02 | 11.900 | | 2015-03-16 | 00:00:00 | 24,95 | 25,61 | 24,95 | 25,31 | 56.500 | | 2015-03-23 | 00:00:00 | 24,50 | 24,50 | 24,25 | 24,45 | 4.700 | | 2015-03-24 | 00:00:00 | 24,25 | 24,80 | 24,25 | 24,67 | 8.000 | | 2015-03-25 | 00:00:00 | 24,80 | 24,90 | 24,43 | 24,47 | 5.000 | | 2015-04-02 | 00:00:00 | 24,93 | 25,21 | 24,76 | 24,80 | 12.800 | | 2015-04-03 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 0 | | 2015-04-06 | 00:00:00 | 24,80 | 24,80 | 24,80 | 24,80 | 0 | | 2015-04-07 | 00:00:00 | 24,95 | 25,42 | 24,88 | 25,36 | 18.800 | | 2015-04-08 | 00:00:00 | 25,26 | 25,63 | 25,20 | 25,26 | 8.100 | | 2015-04-13 | 00:00:00 | 25,32 | 25,79 | 25,08 | 25,57 | 8.300 | | 2015-04-14 | 00:00:00 | 25,41 | 25,80 | 25,41 | 25,61 | 5.100 | | 2015-04-15 | 00:00:00 | 25,50 | 26,21 | 25,50 | 26,01 | 14.500 | | 2015-04-16 | 00:00:00 | 26,19 | 26,19 | 25,10 | 25,28 | 8.400 | | 2015-04-17 | 00:00:00 | 25,30 | 25,34 | 24,00 | 24,15 | 36.400 | | 2015-04-20 | 00:00:00 | 24,20 | 24,90 | 24,20 | 24,52 | 11.300 | | 2015-04-21 | 00:00:00 | 24,69 | 24,95 | 24,45 | 24,55 | 17.500 | | 2015-04-22 | 00:00:00 | 24,59 | 24,85 | 24,30 | 24,46 | 7.700 | | 2015-04-27 | 00:00:00 | 24,40 | 24,99 | 24,08 | 24,99 | 5.300 | | 2015-04-28 | 00:00:00 | 24,90 | 25,20 | 24,79 | 24,93 | 7.400 | | 2015-04-29 | 00:00:00 | 24,90 | 24,90 | 24,00 | 24,04 | 13.100 | | 2015-04-30 | 00:00:00 | 24,04 | 24,04 | 23,70 | 23,80 | 10.300 | | 2015-05-01 | 00:00:00 | 23,80 | 23,80 | 23,80 | 23,80 | 0 | | 2015-05-05 | 00:00:00 | 24,38 | 24,72 | 24,08 | 24,08 | 5.000 | | 2015-05-06 | 00:00:00 | 24,12 | 24,19 | 23,99 | 24,14 | 4.700 | | 2015-05-07 | 00:00:00 | 23,85 | 24,22 | 23,56 | 24,13 | 5.200 | | 2015-05-08 | 00:00:00 | 24,06 | 24,90 | 24,06 | 24,82 | 2.100 | | 2015-05-12 | 00:00:00 | 25,60 | 26,03 | 25,19 | 25,49 | 16.900 | | 2015-05-13 | 00:00:00 | 25,55 | 26,03 | 25,49 | 25,51 | 11.100 | | 2015-05-14 | 00:00:00 | 25,43 | 26,37 | 25,43 | 26,12 | 21.400 | | 2015-05-15 | 00:00:00 | 26,21 | 26,41 | 25,79 | 25,86 | 10.800 | | 2015-05-21 | 00:00:00 | 25,49 | 25,49 | 25,09 | 25,27 | 9.600 | | 2015-05-22 | 00:00:00 | 25,10 | 25,13 | 24,97 | 24,99 | 5.700 | | 2015-05-25 | 00:00:00 | 24,99 | 24,99 | 24,99 | 24,99 | 0 | | 2015-05-28 | 00:00:00 | 24,90 | 24,92 | 24,76 | 24,90 | 2.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
