(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-05-17 | 00:00:00 | 18,74 | 19,22 | 18,69 | 18,98 | 11.300 | | 2016-05-18 | 00:00:00 | 18,95 | 18,95 | 18,68 | 18,94 | 2.600 | | 2016-05-24 | 00:00:00 | 18,18 | 18,72 | 18,18 | 18,64 | 7.100 | | 2016-05-25 | 00:00:00 | 18,90 | 19,15 | 18,81 | 19,12 | 8.900 | | 2016-05-30 | 00:00:00 | 19,70 | 19,70 | 19,55 | 19,63 | 4.700 | | 2016-06-06 | 00:00:00 | 19,61 | 19,90 | 19,57 | 19,59 | 1.600 | | 2016-06-07 | 00:00:00 | 19,55 | 20,17 | 19,55 | 19,94 | 4.400 | | 2016-06-08 | 00:00:00 | 19,93 | 19,94 | 19,69 | 19,80 | 2.600 | | 2016-06-09 | 00:00:00 | 19,90 | 19,90 | 19,41 | 19,43 | 1.900 | | 2016-06-10 | 00:00:00 | 19,45 | 19,45 | 18,37 | 18,40 | 15.700 | | 2016-06-14 | 00:00:00 | 17,56 | 17,81 | 17,40 | 17,40 | 16.200 | | 2016-06-15 | 00:00:00 | 17,46 | 17,75 | 17,46 | 17,75 | 3.900 | | 2016-06-20 | 00:00:00 | 18,91 | 19,14 | 18,80 | 19,00 | 15.100 | | 2016-06-21 | 00:00:00 | 18,92 | 19,03 | 18,92 | 18,96 | 7.300 | | 2016-06-22 | 00:00:00 | 19,03 | 19,10 | 18,86 | 18,90 | 5.900 | | 2016-06-23 | 00:00:00 | 19,05 | 19,90 | 19,05 | 19,68 | 18.700 | | 2016-06-24 | 00:00:00 | 18,00 | 18,50 | 17,00 | 17,42 | 113.200 | | 2016-07-04 | 00:00:00 | 19,10 | 19,14 | 18,28 | 18,36 | 9.700 | | 2016-07-18 | 00:00:00 | 19,74 | 19,90 | 19,67 | 19,75 | 2.700 | | 2016-07-19 | 00:00:00 | 19,60 | 19,60 | 19,28 | 19,42 | 5.700 | | 2016-07-20 | 00:00:00 | 19,47 | 19,64 | 19,16 | 19,53 | 7.000 | | 2016-07-26 | 00:00:00 | 19,86 | 19,93 | 19,57 | 19,88 | 3.200 | | 2016-07-27 | 00:00:00 | 20,00 | 20,15 | 19,82 | 19,82 | 5.200 | | 2016-08-01 | 00:00:00 | 20,75 | 20,85 | 20,03 | 20,05 | 8.400 | | 2016-08-02 | 00:00:00 | 19,95 | 20,14 | 19,49 | 19,64 | 17.600 | | 2016-08-04 | 00:00:00 | 19,90 | 20,12 | 19,82 | 20,04 | 1.400 | | 2016-08-08 | 00:00:00 | 20,79 | 21,24 | 20,64 | 21,03 | 24.100 | | 2016-08-09 | 00:00:00 | 20,95 | 21,76 | 20,95 | 21,50 | 22.300 | | 2016-08-10 | 00:00:00 | 21,65 | 21,70 | 20,88 | 20,88 | 10.700 | | 2016-08-15 | 00:00:00 | 21,65 | 21,70 | 21,30 | 21,58 | 9.200 | | 2016-08-16 | 00:00:00 | 21,41 | 21,75 | 21,30 | 21,51 | 6.400 | | 2016-08-17 | 00:00:00 | 21,42 | 21,42 | 20,99 | 21,13 | 3.900 | | 2016-08-22 | 00:00:00 | 21,75 | 21,75 | 21,02 | 21,02 | 10.300 | | 2016-08-23 | 00:00:00 | 21,25 | 21,40 | 21,17 | 21,27 | 6.000 | | 2016-08-24 | 00:00:00 | 21,23 | 21,40 | 21,14 | 21,14 | 2.200 | | 2016-08-25 | 00:00:00 | 21,10 | 21,17 | 20,88 | 21,17 | 5.800 | | 2016-08-26 | 00:00:00 | 21,04 | 21,40 | 21,04 | 21,26 | 2.800 | | 2016-08-29 | 00:00:00 | 21,18 | 21,18 | 20,93 | 21,05 | 6.800 | | 2016-09-06 | 00:00:00 | 21,90 | 22,18 | 21,83 | 21,83 | 10.100 | | 2016-09-07 | 00:00:00 | 21,86 | 22,36 | 21,76 | 22,22 | 10.600 | | 2016-09-08 | 00:00:00 | 22,17 | 22,29 | 21,91 | 21,91 | 4.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
