(Login BolsaPT & Canal Forex) |
|
 Torchmark Corpora - [Ticker: TMK] |     | | Última Trade | 84,800 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,670 (+0,800%) | Capitalização Bolsista | 0 | | Bid / Ask | 84,790 x 500 - 84,800 x 300 | EPS | 0,00 | | Abertura | 84,540 | PER | 0,00% | | Máximo | 85,070 | Pagamento Dividendo | | | Mínimo | 84,270 | Data Ex-Dividendo | | | Fecho Anterior | 84,130 | Yield | | | Volume | 235.163 | 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 TMK de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 40,04 | 40,04 | 39,30 | 39,76 | 303.200 | | 2002-04-02 | 00:00:00 | 39,76 | 40,21 | 39,50 | 40,03 | 347.000 | | 2002-04-03 | 00:00:00 | 40,10 | 40,24 | 39,88 | 39,98 | 374.500 | | 2002-04-04 | 00:00:00 | 39,97 | 40,28 | 39,76 | 40,03 | 284.200 | | 2002-04-05 | 00:00:00 | 40,10 | 40,73 | 40,07 | 40,57 | 266.200 | | 2002-04-08 | 00:00:00 | 40,67 | 40,67 | 40,26 | 40,58 | 331.800 | | 2002-04-09 | 00:00:00 | 40,25 | 41,20 | 40,15 | 41,11 | 381.000 | | 2002-04-10 | 00:00:00 | 41,11 | 41,75 | 41,11 | 41,75 | 320.200 | | 2002-04-11 | 00:00:00 | 41,75 | 41,80 | 41,08 | 41,14 | 159.100 | | 2002-04-12 | 00:00:00 | 41,20 | 41,64 | 41,00 | 41,51 | 154.700 | | 2002-04-15 | 00:00:00 | 41,26 | 41,56 | 40,54 | 41,02 | 261.700 | | 2002-04-16 | 00:00:00 | 41,17 | 41,48 | 41,11 | 41,38 | 157.200 | | 2002-04-17 | 00:00:00 | 41,35 | 41,82 | 41,15 | 41,64 | 181.100 | | 2002-04-18 | 00:00:00 | 41,60 | 41,83 | 40,89 | 40,95 | 324.600 | | 2002-04-19 | 00:00:00 | 41,00 | 41,49 | 40,80 | 41,31 | 172.800 | | 2002-04-22 | 00:00:00 | 41,31 | 41,75 | 41,05 | 41,17 | 318.000 | | 2002-04-23 | 00:00:00 | 41,40 | 41,40 | 40,48 | 40,56 | 423.300 | | 2002-04-24 | 00:00:00 | 40,75 | 41,80 | 40,59 | 40,96 | 448.900 | | 2002-04-25 | 00:00:00 | 40,90 | 41,03 | 40,39 | 40,51 | 428.100 | | 2002-04-26 | 00:00:00 | 40,58 | 40,69 | 40,25 | 40,62 | 454.700 | | 2002-04-29 | 00:00:00 | 40,90 | 41,05 | 40,28 | 40,63 | 819.400 | | 2002-04-30 | 00:00:00 | 40,88 | 41,27 | 40,40 | 40,89 | 284.900 | | 2002-05-01 | 00:00:00 | 40,95 | 41,44 | 40,48 | 41,26 | 273.800 | | 2002-05-02 | 00:00:00 | 41,25 | 41,35 | 40,95 | 41,11 | 274.700 | | 2002-05-03 | 00:00:00 | 41,30 | 41,30 | 40,72 | 41,11 | 288.800 | | 2002-05-06 | 00:00:00 | 41,10 | 41,40 | 40,57 | 40,63 | 276.100 | | 2002-05-07 | 00:00:00 | 40,88 | 40,88 | 40,27 | 40,27 | 403.000 | | 2002-05-08 | 00:00:00 | 40,53 | 40,86 | 40,10 | 40,58 | 289.000 | | 2002-05-09 | 00:00:00 | 40,55 | 40,83 | 40,19 | 40,29 | 262.100 | | 2002-05-10 | 00:00:00 | 40,29 | 40,39 | 39,65 | 40,02 | 181.500 | | 2002-05-13 | 00:00:00 | 40,02 | 40,75 | 40,02 | 40,66 | 204.100 | | 2002-05-14 | 00:00:00 | 40,85 | 40,90 | 40,35 | 40,59 | 286.800 | | 2002-05-15 | 00:00:00 | 40,49 | 40,75 | 40,41 | 40,53 | 228.800 | | 2002-05-16 | 00:00:00 | 40,72 | 40,98 | 40,42 | 40,81 | 271.600 | | 2002-05-17 | 00:00:00 | 40,70 | 41,32 | 40,70 | 41,20 | 298.300 | | 2002-05-20 | 00:00:00 | 41,20 | 41,20 | 40,41 | 40,43 | 279.100 | | 2002-05-21 | 00:00:00 | 40,44 | 40,88 | 40,40 | 40,42 | 329.500 | | 2002-05-22 | 00:00:00 | 40,42 | 40,85 | 40,25 | 40,61 | 423.400 | | 2002-05-23 | 00:00:00 | 40,80 | 41,02 | 40,52 | 40,80 | 331.200 | | 2002-05-24 | 00:00:00 | 40,90 | 41,00 | 40,50 | 40,77 | 215.400 | | 2002-05-28 | 00:00:00 | 40,87 | 40,87 | 40,30 | 40,58 | 339.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
