(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 | | 2016-02-04 | 00:00:00 | 13,80 | 14,34 | 13,48 | 14,07 | 20.300 | | 2016-02-05 | 00:00:00 | 13,91 | 14,19 | 13,78 | 13,92 | 24.300 | | 2016-02-16 | 00:00:00 | 13,87 | 14,20 | 13,48 | 13,74 | 21.900 | | 2016-02-19 | 00:00:00 | 14,94 | 15,08 | 14,65 | 14,89 | 4.700 | | 2016-02-29 | 00:00:00 | 15,00 | 15,64 | 15,00 | 15,47 | 26.800 | | 2016-03-01 | 00:00:00 | 15,50 | 16,20 | 15,50 | 16,10 | 21.300 | | 2016-03-02 | 00:00:00 | 16,28 | 16,44 | 16,12 | 16,35 | 19.400 | | 2016-03-03 | 00:00:00 | 16,37 | 16,65 | 16,30 | 16,60 | 7.700 | | 2016-03-04 | 00:00:00 | 16,66 | 17,03 | 16,46 | 16,96 | 15.500 | | 2016-03-08 | 00:00:00 | 17,14 | 17,14 | 16,48 | 16,54 | 11.200 | | 2016-03-09 | 00:00:00 | 16,36 | 16,78 | 16,36 | 16,52 | 13.600 | | 2016-03-10 | 00:00:00 | 16,44 | 16,80 | 15,96 | 16,07 | 16.000 | | 2016-03-11 | 00:00:00 | 16,39 | 17,47 | 16,39 | 17,41 | 26.900 | | 2016-03-15 | 00:00:00 | 17,40 | 17,42 | 17,15 | 17,24 | 10.900 | | 2016-03-16 | 00:00:00 | 17,37 | 17,42 | 17,10 | 17,39 | 34.600 | | 2016-03-21 | 00:00:00 | 17,38 | 17,58 | 17,18 | 17,22 | 5.700 | | 2016-03-22 | 00:00:00 | 17,30 | 17,30 | 16,96 | 17,25 | 6.600 | | 2016-03-23 | 00:00:00 | 17,25 | 17,51 | 17,12 | 17,13 | 5.700 | | 2016-03-24 | 00:00:00 | 17,11 | 17,11 | 16,54 | 16,84 | 4.600 | | 2016-03-25 | 00:00:00 | 16,84 | 16,84 | 16,84 | 16,84 | 0 | | 2016-03-29 | 00:00:00 | 17,00 | 17,00 | 16,73 | 16,84 | 2.200 | | 2016-03-30 | 00:00:00 | 16,85 | 18,37 | 16,85 | 18,11 | 39.700 | | 2016-03-31 | 00:00:00 | 18,07 | 18,46 | 17,87 | 18,35 | 19.200 | | 2016-04-01 | 00:00:00 | 18,53 | 19,75 | 18,53 | 19,20 | 69.400 | | 2016-04-05 | 00:00:00 | 18,73 | 18,92 | 17,94 | 18,08 | 19.300 | | 2016-04-06 | 00:00:00 | 18,30 | 18,56 | 18,14 | 18,50 | 8.000 | | 2016-04-07 | 00:00:00 | 18,53 | 18,56 | 18,00 | 18,00 | 6.500 | | 2016-04-08 | 00:00:00 | 18,05 | 18,68 | 18,05 | 18,68 | 6.400 | | 2016-04-12 | 00:00:00 | 19,08 | 19,45 | 19,08 | 19,25 | 22.200 | | 2016-04-13 | 00:00:00 | 19,60 | 20,72 | 19,60 | 20,43 | 60.400 | | 2016-04-18 | 00:00:00 | 20,16 | 20,82 | 19,88 | 20,67 | 44.600 | | 2016-04-21 | 00:00:00 | 21,89 | 21,97 | 20,98 | 21,10 | 43.900 | | 2016-04-22 | 00:00:00 | 21,16 | 21,71 | 21,09 | 21,60 | 13.900 | | 2016-04-28 | 00:00:00 | 19,90 | 21,00 | 19,80 | 20,94 | 10.500 | | 2016-04-29 | 00:00:00 | 20,61 | 20,90 | 20,26 | 20,43 | 11.100 | | 2016-05-03 | 00:00:00 | 20,43 | 20,43 | 19,20 | 19,46 | 11.800 | | 2016-05-04 | 00:00:00 | 19,44 | 19,62 | 19,28 | 19,46 | 3.600 | | 2016-05-09 | 00:00:00 | 19,43 | 19,50 | 18,30 | 18,39 | 27.800 | | 2016-05-12 | 00:00:00 | 18,78 | 19,24 | 18,57 | 18,60 | 8.200 | | 2016-05-13 | 00:00:00 | 18,48 | 18,72 | 18,37 | 18,71 | 4.900 | | 2016-05-17 | 00:00:00 | 18,74 | 19,22 | 18,69 | 18,98 | 11.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
