(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 | | 2016-09-08 | 00:00:00 | 22,17 | 22,29 | 21,91 | 21,91 | 4.500 | | 2016-09-09 | 00:00:00 | 21,85 | 21,94 | 21,31 | 21,31 | 2.800 | | 2016-09-19 | 00:00:00 | 20,25 | 20,87 | 20,25 | 20,80 | 2.900 | | 2016-09-22 | 00:00:00 | 20,90 | 21,44 | 20,88 | 21,19 | 20.300 | | 2016-09-23 | 00:00:00 | 21,16 | 21,17 | 21,10 | 21,17 | 2.800 | | 2016-09-26 | 00:00:00 | 21,05 | 21,06 | 20,77 | 21,06 | 5.800 | | 2016-09-29 | 00:00:00 | 21,40 | 21,56 | 21,20 | 21,28 | 7.300 | | 2016-09-30 | 00:00:00 | 20,91 | 21,25 | 20,63 | 21,25 | 2.100 | | 2016-10-04 | 00:00:00 | 21,06 | 21,54 | 21,06 | 21,29 | 3.300 | | 2016-10-05 | 00:00:00 | 21,32 | 21,63 | 21,15 | 21,58 | 1.900 | | 2016-10-06 | 00:00:00 | 21,51 | 21,65 | 21,42 | 21,49 | 4.300 | | 2016-10-07 | 00:00:00 | 21,36 | 22,00 | 21,36 | 21,79 | 13.700 | | 2016-10-10 | 00:00:00 | 21,80 | 22,56 | 21,80 | 22,45 | 35.100 | | 2016-10-13 | 00:00:00 | 22,00 | 22,00 | 21,42 | 21,59 | 6.400 | | 2016-10-14 | 00:00:00 | 21,46 | 22,08 | 21,46 | 21,92 | 4.200 | | 2016-10-24 | 00:00:00 | 22,29 | 22,95 | 22,29 | 22,60 | 15.400 | | 2016-10-25 | 00:00:00 | 22,87 | 22,87 | 21,78 | 22,05 | 18.100 | | 2016-10-26 | 00:00:00 | 22,01 | 22,01 | 21,17 | 21,36 | 22.300 | | 2016-10-27 | 00:00:00 | 21,31 | 21,55 | 21,00 | 21,46 | 5.100 | | 2016-10-28 | 00:00:00 | 21,34 | 21,34 | 20,93 | 20,93 | 13.100 | | 2016-11-08 | 00:00:00 | 20,28 | 20,46 | 19,96 | 20,46 | 15.000 | | 2016-11-09 | 00:00:00 | 19,40 | 21,24 | 19,40 | 21,24 | 53.300 | | 2016-11-15 | 00:00:00 | 21,89 | 21,89 | 21,50 | 21,61 | 5.200 | | 2016-11-16 | 00:00:00 | 21,70 | 21,78 | 21,50 | 21,50 | 6.400 | | 2016-11-21 | 00:00:00 | 21,06 | 21,35 | 20,95 | 21,29 | 8.300 | | 2016-11-29 | 00:00:00 | 20,98 | 21,22 | 20,74 | 21,12 | 10.600 | | 2016-11-30 | 00:00:00 | 21,02 | 21,42 | 21,02 | 21,42 | 2.000 | | 2016-12-13 | 00:00:00 | 23,46 | 23,63 | 22,97 | 23,16 | 2.800 | | 2016-12-14 | 00:00:00 | 22,90 | 23,51 | 22,75 | 23,51 | 9.500 | | 2016-12-15 | 00:00:00 | 23,35 | 23,68 | 23,35 | 23,59 | 7.900 | | 2016-12-16 | 00:00:00 | 23,42 | 23,55 | 23,11 | 23,25 | 10.400 | | 2017-01-03 | 00:00:00 | 22,97 | 23,13 | 22,91 | 22,95 | 9.900 | | 2017-01-04 | 00:00:00 | 23,12 | 23,14 | 22,63 | 22,73 | 6.300 | | 2017-01-16 | 00:00:00 | 23,70 | 24,00 | 23,65 | 23,87 | 5.100 | | 2017-01-23 | 00:00:00 | 23,85 | 23,95 | 23,55 | 23,70 | 9.300 | | 2017-01-26 | 00:00:00 | 24,31 | 24,43 | 23,78 | 23,94 | 7.500 | | 2017-01-27 | 00:00:00 | 23,76 | 24,40 | 23,76 | 24,27 | 10.600 | | 2017-01-31 | 00:00:00 | 23,43 | 23,64 | 23,27 | 23,44 | 7.400 | | 2017-02-01 | 00:00:00 | 23,42 | 24,07 | 23,42 | 23,51 | 21.500 | | 2017-02-02 | 00:00:00 | 23,24 | 23,46 | 23,00 | 23,21 | 8.800 | | 2017-02-03 | 00:00:00 | 23,09 | 23,50 | 23,09 | 23,31 | 3.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 > >> |
|
