(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 36,37 | 36,99 | 36,37 | 36,79 | 189.400 | | 2002-11-15 | 00:00:00 | 36,59 | 37,18 | 36,36 | 37,07 | 177.700 | | 2002-11-18 | 00:00:00 | 37,07 | 37,11 | 36,29 | 36,40 | 203.800 | | 2002-11-19 | 00:00:00 | 36,40 | 37,16 | 36,29 | 36,72 | 258.700 | | 2002-11-20 | 00:00:00 | 36,67 | 37,56 | 36,55 | 37,35 | 230.000 | | 2002-11-21 | 00:00:00 | 37,34 | 38,30 | 37,34 | 37,95 | 380.200 | | 2002-11-22 | 00:00:00 | 37,86 | 38,11 | 37,72 | 37,72 | 329.300 | | 2002-11-25 | 00:00:00 | 37,62 | 37,82 | 37,20 | 37,36 | 194.500 | | 2002-11-26 | 00:00:00 | 37,26 | 37,26 | 36,49 | 36,52 | 290.700 | | 2002-11-27 | 00:00:00 | 36,72 | 37,61 | 36,65 | 37,53 | 233.200 | | 2002-11-29 | 00:00:00 | 37,58 | 37,67 | 37,14 | 37,14 | 201.200 | | 2002-12-02 | 00:00:00 | 37,15 | 37,50 | 36,55 | 37,32 | 691.600 | | 2002-12-03 | 00:00:00 | 37,62 | 37,92 | 37,25 | 37,59 | 492.000 | | 2002-12-04 | 00:00:00 | 37,50 | 38,03 | 37,41 | 37,74 | 404.100 | | 2002-12-05 | 00:00:00 | 37,84 | 37,89 | 37,07 | 37,17 | 173.200 | | 2002-12-06 | 00:00:00 | 37,02 | 37,50 | 37,00 | 37,32 | 242.000 | | 2002-12-09 | 00:00:00 | 37,18 | 37,25 | 36,42 | 36,56 | 299.100 | | 2002-12-10 | 00:00:00 | 36,70 | 37,28 | 36,43 | 37,28 | 215.800 | | 2002-12-11 | 00:00:00 | 37,12 | 38,03 | 37,10 | 37,81 | 328.800 | | 2002-12-12 | 00:00:00 | 37,83 | 37,98 | 37,32 | 37,38 | 129.600 | | 2002-12-13 | 00:00:00 | 37,35 | 37,75 | 36,87 | 37,41 | 334.600 | | 2002-12-16 | 00:00:00 | 37,42 | 37,54 | 37,07 | 37,44 | 510.300 | | 2002-12-17 | 00:00:00 | 37,45 | 37,60 | 37,18 | 37,49 | 259.500 | | 2002-12-18 | 00:00:00 | 37,49 | 37,49 | 36,84 | 36,90 | 194.700 | | 2002-12-19 | 00:00:00 | 36,65 | 37,25 | 36,30 | 36,53 | 307.500 | | 2002-12-20 | 00:00:00 | 36,03 | 36,91 | 36,03 | 36,77 | 420.900 | | 2002-12-23 | 00:00:00 | 36,55 | 37,08 | 36,50 | 36,77 | 302.500 | | 2002-12-24 | 00:00:00 | 36,75 | 36,90 | 36,70 | 36,79 | 66.100 | | 2002-12-26 | 00:00:00 | 36,92 | 37,64 | 36,92 | 37,06 | 170.400 | | 2002-12-27 | 00:00:00 | 36,85 | 37,03 | 36,34 | 36,45 | 209.300 | | 2002-12-30 | 00:00:00 | 36,44 | 36,90 | 36,19 | 36,77 | 183.800 | | 2002-12-31 | 00:00:00 | 36,75 | 36,90 | 36,26 | 36,53 | 188.700 | | 2003-01-02 | 00:00:00 | 36,80 | 37,70 | 36,63 | 37,41 | 348.200 | | 2003-01-03 | 00:00:00 | 37,41 | 37,43 | 37,11 | 37,43 | 285.300 | | 2003-01-06 | 00:00:00 | 37,42 | 38,95 | 37,32 | 37,94 | 271.700 | | 2003-01-07 | 00:00:00 | 37,84 | 37,87 | 37,45 | 37,50 | 193.500 | | 2003-01-08 | 00:00:00 | 37,50 | 37,59 | 37,28 | 37,40 | 160.800 | | 2003-01-09 | 00:00:00 | 37,50 | 38,17 | 37,46 | 38,12 | 200.800 | | 2003-01-10 | 00:00:00 | 37,90 | 38,00 | 37,55 | 37,75 | 361.500 | | 2003-01-13 | 00:00:00 | 38,00 | 38,24 | 37,90 | 38,09 | 256.300 | | 2003-01-14 | 00:00:00 | 38,07 | 38,64 | 37,82 | 38,50 | 253.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
