(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 34,75 | 35,19 | 34,41 | 34,41 | 437.100 | | 2002-09-20 | 00:00:00 | 34,41 | 34,80 | 34,12 | 34,37 | 710.700 | | 2002-09-23 | 00:00:00 | 34,07 | 34,85 | 33,83 | 34,61 | 483.900 | | 2002-09-24 | 00:00:00 | 34,35 | 34,75 | 33,60 | 33,67 | 465.500 | | 2002-09-25 | 00:00:00 | 34,07 | 35,10 | 34,00 | 34,69 | 416.500 | | 2002-09-26 | 00:00:00 | 34,89 | 35,65 | 34,82 | 35,64 | 276.700 | | 2002-09-27 | 00:00:00 | 35,61 | 35,64 | 34,40 | 34,49 | 245.200 | | 2002-09-30 | 00:00:00 | 34,00 | 34,63 | 33,45 | 34,26 | 374.400 | | 2002-10-01 | 00:00:00 | 34,51 | 36,17 | 34,35 | 36,17 | 476.700 | | 2002-10-02 | 00:00:00 | 35,80 | 36,09 | 34,70 | 34,87 | 347.000 | | 2002-10-03 | 00:00:00 | 34,85 | 35,15 | 34,08 | 34,14 | 487.300 | | 2002-10-04 | 00:00:00 | 34,49 | 34,63 | 32,50 | 32,86 | 503.700 | | 2002-10-07 | 00:00:00 | 32,84 | 33,40 | 32,15 | 32,34 | 340.200 | | 2002-10-08 | 00:00:00 | 32,37 | 34,38 | 32,35 | 34,15 | 440.900 | | 2002-10-09 | 00:00:00 | 33,75 | 33,75 | 32,44 | 32,46 | 427.600 | | 2002-10-10 | 00:00:00 | 32,80 | 34,43 | 32,60 | 34,20 | 355.600 | | 2002-10-11 | 00:00:00 | 34,60 | 35,42 | 34,55 | 34,75 | 505.500 | | 2002-10-14 | 00:00:00 | 34,74 | 34,98 | 34,52 | 34,76 | 256.100 | | 2002-10-15 | 00:00:00 | 35,15 | 36,61 | 35,15 | 36,15 | 677.200 | | 2002-10-16 | 00:00:00 | 36,15 | 36,15 | 35,57 | 35,79 | 320.300 | | 2002-10-17 | 00:00:00 | 36,50 | 36,76 | 36,30 | 36,63 | 576.600 | | 2002-10-18 | 00:00:00 | 36,37 | 36,40 | 35,84 | 36,25 | 445.300 | | 2002-10-21 | 00:00:00 | 34,75 | 35,45 | 34,65 | 35,11 | 839.300 | | 2002-10-22 | 00:00:00 | 35,12 | 35,71 | 35,05 | 35,49 | 705.300 | | 2002-10-23 | 00:00:00 | 35,45 | 35,82 | 34,80 | 35,75 | 689.200 | | 2002-10-24 | 00:00:00 | 35,95 | 36,55 | 35,90 | 36,10 | 653.900 | | 2002-10-25 | 00:00:00 | 35,75 | 36,73 | 35,45 | 36,70 | 1.014.900 | | 2002-10-28 | 00:00:00 | 37,01 | 37,11 | 36,29 | 36,36 | 374.000 | | 2002-10-29 | 00:00:00 | 35,90 | 36,30 | 35,28 | 35,75 | 360.300 | | 2002-10-30 | 00:00:00 | 35,48 | 36,10 | 35,35 | 35,78 | 372.100 | | 2002-10-31 | 00:00:00 | 36,50 | 36,50 | 35,48 | 35,80 | 352.000 | | 2002-11-01 | 00:00:00 | 35,78 | 36,08 | 35,25 | 36,01 | 267.000 | | 2002-11-04 | 00:00:00 | 36,30 | 37,25 | 36,21 | 36,68 | 309.700 | | 2002-11-05 | 00:00:00 | 36,67 | 36,89 | 36,38 | 36,56 | 272.600 | | 2002-11-06 | 00:00:00 | 36,40 | 37,10 | 36,30 | 37,02 | 298.400 | | 2002-11-07 | 00:00:00 | 36,92 | 37,00 | 36,04 | 36,15 | 368.100 | | 2002-11-08 | 00:00:00 | 36,15 | 36,60 | 35,85 | 36,04 | 234.400 | | 2002-11-11 | 00:00:00 | 35,74 | 36,14 | 35,53 | 35,63 | 180.200 | | 2002-11-12 | 00:00:00 | 35,68 | 36,01 | 35,58 | 35,69 | 296.000 | | 2002-11-13 | 00:00:00 | 35,65 | 36,24 | 35,19 | 35,97 | 426.500 | | 2002-11-14 | 00:00:00 | 36,37 | 36,99 | 36,37 | 36,79 | 189.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
