(Login BolsaPT & Canal Forex) |
|
 TELEMIG PART-PN - [Ticker: TMCP4.SA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 TMCP4.SA de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-09 | 00:00:00 | 52,40 | 52,60 | 52,20 | 52,59 | 47.900 | | 2007-10-10 | 00:00:00 | 52,35 | 52,55 | 52,00 | 52,54 | 21.700 | | 2007-10-11 | 00:00:00 | 52,10 | 52,49 | 51,31 | 52,49 | 50.700 | | 2007-10-12 | 00:00:00 | 52,49 | 52,49 | 52,49 | 52,49 | 0 | | 2007-10-15 | 00:00:00 | 52,01 | 52,40 | 50,81 | 51,00 | 88.300 | | 2007-10-16 | 00:00:00 | 50,50 | 51,75 | 50,00 | 51,75 | 44.500 | | 2007-10-17 | 00:00:00 | 51,43 | 53,51 | 51,43 | 53,15 | 488.000 | | 2007-10-18 | 00:00:00 | 53,19 | 53,19 | 51,80 | 52,70 | 75.100 | | 2007-10-19 | 00:00:00 | 52,40 | 52,81 | 52,19 | 52,78 | 66.200 | | 2007-10-22 | 00:00:00 | 52,60 | 53,27 | 52,05 | 52,61 | 75.400 | | 2007-10-23 | 00:00:00 | 53,20 | 53,30 | 52,50 | 53,30 | 219.900 | | 2007-10-24 | 00:00:00 | 53,25 | 53,60 | 52,96 | 53,60 | 54.700 | | 2007-10-25 | 00:00:00 | 53,78 | 55,00 | 52,95 | 54,00 | 104.300 | | 2007-10-26 | 00:00:00 | 54,99 | 54,99 | 53,60 | 54,00 | 42.700 | | 2007-10-29 | 00:00:00 | 54,00 | 55,50 | 53,00 | 53,50 | 40.700 | | 2007-10-30 | 00:00:00 | 54,30 | 54,30 | 53,10 | 54,30 | 90.100 | | 2007-10-31 | 00:00:00 | 53,90 | 54,96 | 53,62 | 54,00 | 44.900 | | 2007-11-01 | 00:00:00 | 52,56 | 53,59 | 52,56 | 53,30 | 38.000 | | 2007-11-02 | 00:00:00 | 53,30 | 53,30 | 53,30 | 53,30 | 0 | | 2007-11-05 | 00:00:00 | 53,99 | 53,99 | 52,00 | 53,10 | 69.000 | | 2007-11-06 | 00:00:00 | 52,61 | 54,10 | 52,61 | 53,93 | 23.200 | | 2007-11-07 | 00:00:00 | 52,76 | 53,70 | 52,71 | 53,30 | 47.800 | | 2007-11-08 | 00:00:00 | 52,50 | 53,80 | 49,50 | 50,15 | 65.900 | | 2007-11-09 | 00:00:00 | 50,09 | 50,50 | 48,32 | 50,00 | 94.000 | | 2007-11-12 | 00:00:00 | 50,39 | 51,28 | 48,20 | 50,00 | 33.500 | | 2007-11-13 | 00:00:00 | 50,50 | 50,50 | 48,44 | 50,00 | 61.100 | | 2007-11-14 | 00:00:00 | 49,99 | 52,11 | 49,54 | 52,00 | 169.400 | | 2007-11-15 | 00:00:00 | 52,00 | 52,00 | 52,00 | 52,00 | 0 | | 2007-11-16 | 00:00:00 | 52,00 | 52,02 | 50,16 | 50,80 | 77.000 | | 2007-11-19 | 00:00:00 | 50,15 | 51,45 | 50,15 | 51,20 | 31.800 | | 2007-11-20 | 00:00:00 | 51,20 | 51,20 | 51,20 | 51,20 | 0 | | 2007-11-21 | 00:00:00 | 49,50 | 50,50 | 49,08 | 49,75 | 57.200 | | 2007-11-22 | 00:00:00 | 50,30 | 50,30 | 49,62 | 49,99 | 11.000 | | 2007-11-23 | 00:00:00 | 49,31 | 51,00 | 49,15 | 50,60 | 41.100 | | 2007-11-26 | 00:00:00 | 49,70 | 50,45 | 49,00 | 49,27 | 60.700 | | 2007-11-27 | 00:00:00 | 49,50 | 50,39 | 49,27 | 49,98 | 25.100 | | 2007-11-28 | 00:00:00 | 49,01 | 51,00 | 49,01 | 49,60 | 67.200 | | 2007-11-29 | 00:00:00 | 49,56 | 50,30 | 48,89 | 49,54 | 152.900 | | 2007-11-30 | 00:00:00 | 51,00 | 51,99 | 49,20 | 50,05 | 65.000 | | 2007-12-03 | 00:00:00 | 50,50 | 51,27 | 49,32 | 49,75 | 37.800 | | 2007-12-04 | 00:00:00 | 49,32 | 50,23 | 49,00 | 50,23 | 30.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 > >> |
|
