(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 | | 2015-09-23 | 00:00:00 | 16,20 | 16,47 | 16,02 | 16,16 | 22.600 | | 2015-09-24 | 00:00:00 | 16,09 | 16,15 | 15,62 | 15,81 | 18.400 | | 2015-09-25 | 00:00:00 | 15,99 | 16,22 | 15,88 | 15,97 | 12.500 | | 2015-09-28 | 00:00:00 | 15,94 | 15,94 | 15,27 | 15,27 | 16.500 | | 2015-10-06 | 00:00:00 | 16,93 | 17,02 | 16,54 | 16,98 | 14.100 | | 2015-10-07 | 00:00:00 | 17,31 | 18,13 | 17,20 | 17,91 | 14.700 | | 2015-10-12 | 00:00:00 | 18,39 | 18,56 | 17,91 | 18,04 | 13.500 | | 2015-10-15 | 00:00:00 | 17,60 | 17,75 | 17,44 | 17,58 | 6.400 | | 2015-10-16 | 00:00:00 | 17,63 | 17,69 | 17,35 | 17,50 | 21.400 | | 2015-10-20 | 00:00:00 | 17,63 | 17,63 | 17,38 | 17,61 | 8.700 | | 2015-10-21 | 00:00:00 | 17,61 | 17,94 | 17,45 | 17,79 | 9.800 | | 2015-10-27 | 00:00:00 | 18,56 | 18,57 | 18,11 | 18,15 | 21.900 | | 2015-10-28 | 00:00:00 | 18,13 | 18,61 | 17,99 | 18,54 | 18.200 | | 2015-10-29 | 00:00:00 | 18,61 | 18,61 | 17,89 | 18,09 | 18.100 | | 2015-10-30 | 00:00:00 | 18,18 | 18,30 | 18,12 | 18,26 | 12.200 | | 2015-11-02 | 00:00:00 | 18,34 | 18,59 | 18,12 | 18,50 | 7.000 | | 2015-11-03 | 00:00:00 | 18,60 | 18,69 | 18,43 | 18,52 | 2.600 | | 2015-11-04 | 00:00:00 | 18,55 | 19,03 | 18,53 | 18,63 | 11.900 | | 2015-11-26 | 00:00:00 | 19,68 | 20,01 | 19,60 | 19,92 | 17.300 | | 2015-11-27 | 00:00:00 | 19,73 | 19,92 | 19,69 | 19,80 | 4.600 | | 2015-12-01 | 00:00:00 | 20,20 | 20,20 | 19,68 | 19,75 | 8.700 | | 2015-12-02 | 00:00:00 | 19,85 | 19,99 | 19,17 | 19,41 | 11.400 | | 2015-12-07 | 00:00:00 | 18,80 | 18,89 | 18,34 | 18,46 | 15.700 | | 2015-12-10 | 00:00:00 | 17,65 | 17,96 | 17,61 | 17,89 | 9.800 | | 2015-12-11 | 00:00:00 | 17,84 | 17,90 | 17,19 | 17,33 | 20.100 | | 2015-12-17 | 00:00:00 | 17,48 | 17,71 | 17,26 | 17,28 | 12.400 | | 2015-12-18 | 00:00:00 | 17,26 | 17,59 | 17,21 | 17,43 | 6.500 | | 2015-12-21 | 00:00:00 | 17,44 | 17,93 | 17,40 | 17,54 | 13.700 | | 2015-12-24 | 00:00:00 | 18,74 | 18,74 | 18,74 | 18,74 | 0 | | 2015-12-25 | 00:00:00 | 18,74 | 18,74 | 18,74 | 18,74 | 0 | | 2015-12-28 | 00:00:00 | 18,85 | 18,95 | 18,28 | 18,28 | 14.800 | | 2016-01-04 | 00:00:00 | 17,91 | 17,91 | 17,45 | 17,64 | 17.200 | | 2016-01-05 | 00:00:00 | 17,81 | 17,83 | 17,40 | 17,79 | 10.000 | | 2016-01-06 | 00:00:00 | 17,54 | 17,72 | 17,11 | 17,40 | 8.900 | | 2016-01-19 | 00:00:00 | 15,40 | 15,73 | 15,14 | 15,15 | 19.200 | | 2016-01-20 | 00:00:00 | 14,90 | 14,96 | 14,57 | 14,70 | 31.700 | | 2016-01-21 | 00:00:00 | 14,60 | 15,23 | 14,49 | 15,19 | 21.800 | | 2016-01-22 | 00:00:00 | 15,34 | 15,51 | 15,06 | 15,18 | 9.900 | | 2016-01-26 | 00:00:00 | 14,80 | 15,42 | 14,60 | 15,42 | 30.700 | | 2016-01-27 | 00:00:00 | 15,40 | 15,40 | 14,85 | 15,10 | 26.900 | | 2016-02-04 | 00:00:00 | 13,80 | 14,34 | 13,48 | 14,07 | 20.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
