(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 30,90 | 32,62 | 30,02 | 32,43 | 577.000 | | 2002-07-25 | 00:00:00 | 32,18 | 33,18 | 31,70 | 32,33 | 395.500 | | 2002-07-26 | 00:00:00 | 32,35 | 33,35 | 32,35 | 33,25 | 388.500 | | 2002-07-29 | 00:00:00 | 35,00 | 35,71 | 34,29 | 35,61 | 534.700 | | 2002-07-30 | 00:00:00 | 35,62 | 36,35 | 34,74 | 35,49 | 414.400 | | 2002-07-31 | 00:00:00 | 35,55 | 36,31 | 35,40 | 36,24 | 386.100 | | 2002-08-01 | 00:00:00 | 36,05 | 36,45 | 35,30 | 35,47 | 311.200 | | 2002-08-02 | 00:00:00 | 35,35 | 35,48 | 34,38 | 34,66 | 425.000 | | 2002-08-05 | 00:00:00 | 34,70 | 34,90 | 33,65 | 33,73 | 499.900 | | 2002-08-06 | 00:00:00 | 33,98 | 35,09 | 33,98 | 34,22 | 278.500 | | 2002-08-07 | 00:00:00 | 34,60 | 34,76 | 33,80 | 34,65 | 270.100 | | 2002-08-08 | 00:00:00 | 34,65 | 35,83 | 34,54 | 35,67 | 216.100 | | 2002-08-09 | 00:00:00 | 35,50 | 36,53 | 35,42 | 36,31 | 250.000 | | 2002-08-12 | 00:00:00 | 36,20 | 36,40 | 35,70 | 36,23 | 285.000 | | 2002-08-13 | 00:00:00 | 36,00 | 36,36 | 35,29 | 35,31 | 291.500 | | 2002-08-14 | 00:00:00 | 35,20 | 36,70 | 35,15 | 36,70 | 254.900 | | 2002-08-15 | 00:00:00 | 36,70 | 37,10 | 36,56 | 36,71 | 276.000 | | 2002-08-16 | 00:00:00 | 36,69 | 36,85 | 36,35 | 36,75 | 348.600 | | 2002-08-19 | 00:00:00 | 36,50 | 37,38 | 36,50 | 37,25 | 222.100 | | 2002-08-20 | 00:00:00 | 37,20 | 37,21 | 36,70 | 36,98 | 240.000 | | 2002-08-21 | 00:00:00 | 37,02 | 37,40 | 36,77 | 37,22 | 147.300 | | 2002-08-22 | 00:00:00 | 37,00 | 37,97 | 37,00 | 37,85 | 275.600 | | 2002-08-23 | 00:00:00 | 37,65 | 37,69 | 37,00 | 37,00 | 211.000 | | 2002-08-26 | 00:00:00 | 37,25 | 37,55 | 36,73 | 37,40 | 181.700 | | 2002-08-27 | 00:00:00 | 37,47 | 37,72 | 37,14 | 37,29 | 243.700 | | 2002-08-28 | 00:00:00 | 37,10 | 37,18 | 36,35 | 36,82 | 299.700 | | 2002-08-29 | 00:00:00 | 36,75 | 37,31 | 36,50 | 37,21 | 299.900 | | 2002-08-30 | 00:00:00 | 37,19 | 37,66 | 36,90 | 37,35 | 174.300 | | 2002-09-03 | 00:00:00 | 37,10 | 37,10 | 36,17 | 36,23 | 333.900 | | 2002-09-04 | 00:00:00 | 35,73 | 36,43 | 35,56 | 36,34 | 349.700 | | 2002-09-05 | 00:00:00 | 36,34 | 36,45 | 35,70 | 36,30 | 258.600 | | 2002-09-06 | 00:00:00 | 36,50 | 36,66 | 36,38 | 36,46 | 260.900 | | 2002-09-09 | 00:00:00 | 36,44 | 37,10 | 36,12 | 36,89 | 280.400 | | 2002-09-10 | 00:00:00 | 36,90 | 36,90 | 36,47 | 36,78 | 318.900 | | 2002-09-11 | 00:00:00 | 37,18 | 37,18 | 36,72 | 36,72 | 163.500 | | 2002-09-12 | 00:00:00 | 37,20 | 37,20 | 35,65 | 35,85 | 347.100 | | 2002-09-13 | 00:00:00 | 35,75 | 36,30 | 35,42 | 36,28 | 439.000 | | 2002-09-16 | 00:00:00 | 36,25 | 36,25 | 35,57 | 36,04 | 184.900 | | 2002-09-17 | 00:00:00 | 36,24 | 36,40 | 35,01 | 35,01 | 275.300 | | 2002-09-18 | 00:00:00 | 34,80 | 35,43 | 34,70 | 35,00 | 307.200 | | 2002-09-19 | 00:00:00 | 34,75 | 35,19 | 34,41 | 34,41 | 437.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
