(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 | | 2015-05-28 | 00:00:00 | 24,90 | 24,92 | 24,76 | 24,90 | 2.400 | | 2015-05-29 | 00:00:00 | 24,57 | 24,57 | 24,13 | 24,13 | 4.200 | | 2015-06-08 | 00:00:00 | 24,10 | 24,10 | 23,33 | 23,33 | 12.400 | | 2015-06-11 | 00:00:00 | 24,10 | 24,20 | 23,60 | 23,70 | 5.800 | | 2015-06-12 | 00:00:00 | 23,77 | 23,77 | 23,30 | 23,39 | 3.600 | | 2015-06-15 | 00:00:00 | 23,39 | 23,39 | 22,96 | 23,05 | 6.600 | | 2015-06-16 | 00:00:00 | 23,19 | 23,25 | 22,67 | 23,13 | 8.200 | | 2015-06-17 | 00:00:00 | 23,21 | 23,24 | 22,80 | 22,81 | 3.700 | | 2015-06-18 | 00:00:00 | 22,94 | 23,54 | 22,75 | 23,23 | 2.800 | | 2015-06-19 | 00:00:00 | 23,70 | 24,22 | 23,53 | 23,82 | 16.500 | | 2015-06-22 | 00:00:00 | 24,40 | 24,50 | 23,98 | 24,10 | 9.800 | | 2015-06-25 | 00:00:00 | 24,34 | 24,60 | 24,00 | 24,18 | 8.100 | | 2015-06-26 | 00:00:00 | 24,20 | 24,46 | 24,06 | 24,39 | 2.300 | | 2015-06-29 | 00:00:00 | 23,03 | 24,39 | 23,03 | 23,90 | 10.500 | | 2015-06-30 | 00:00:00 | 23,85 | 23,91 | 23,34 | 23,41 | 4.800 | | 2015-07-01 | 00:00:00 | 23,65 | 23,91 | 23,49 | 23,63 | 2.000 | | 2015-07-02 | 00:00:00 | 23,70 | 23,76 | 23,30 | 23,49 | 4.100 | | 2015-07-03 | 00:00:00 | 23,41 | 23,42 | 23,29 | 23,42 | 8.300 | | 2015-07-07 | 00:00:00 | 22,88 | 22,90 | 21,76 | 22,00 | 9.800 | | 2015-07-08 | 00:00:00 | 21,85 | 22,38 | 21,85 | 22,32 | 1.400 | | 2015-07-16 | 00:00:00 | 24,04 | 24,55 | 24,01 | 24,42 | 6.900 | | 2015-07-17 | 00:00:00 | 24,34 | 24,70 | 24,11 | 24,62 | 8.200 | | 2015-07-20 | 00:00:00 | 24,54 | 25,03 | 24,53 | 24,93 | 6.800 | | 2015-07-27 | 00:00:00 | 23,52 | 23,52 | 22,79 | 22,82 | 4.400 | | 2015-07-28 | 00:00:00 | 22,85 | 23,03 | 22,72 | 22,93 | 5.300 | | 2015-07-29 | 00:00:00 | 23,05 | 23,10 | 22,70 | 23,00 | 3.500 | | 2015-08-20 | 00:00:00 | 20,70 | 20,77 | 19,99 | 19,99 | 12.500 | | 2015-08-21 | 00:00:00 | 19,71 | 20,12 | 19,50 | 19,50 | 31.200 | | 2015-08-24 | 00:00:00 | 19,10 | 19,24 | 18,00 | 18,55 | 27.200 | | 2015-08-25 | 00:00:00 | 18,80 | 19,25 | 18,50 | 19,09 | 23.200 | | 2015-08-26 | 00:00:00 | 19,15 | 19,17 | 18,67 | 18,97 | 50.500 | | 2015-08-27 | 00:00:00 | 19,50 | 19,71 | 19,35 | 19,71 | 24.000 | | 2015-08-28 | 00:00:00 | 19,60 | 19,68 | 19,18 | 19,52 | 6.900 | | 2015-09-03 | 00:00:00 | 18,85 | 19,25 | 18,72 | 19,17 | 10.700 | | 2015-09-04 | 00:00:00 | 18,94 | 18,94 | 18,23 | 18,26 | 6.900 | | 2015-09-15 | 00:00:00 | 18,00 | 18,12 | 17,78 | 18,10 | 6.000 | | 2015-09-16 | 00:00:00 | 18,17 | 18,19 | 17,99 | 18,15 | 12.300 | | 2015-09-17 | 00:00:00 | 18,20 | 18,20 | 17,84 | 17,90 | 22.600 | | 2015-09-18 | 00:00:00 | 18,08 | 18,08 | 17,10 | 17,40 | 22.000 | | 2015-09-22 | 00:00:00 | 17,25 | 17,34 | 16,27 | 16,44 | 24.800 | | 2015-09-23 | 00:00:00 | 16,20 | 16,47 | 16,02 | 16,16 | 22.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
