(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-03-01 | 00:00:00 | 19,75 | 20,38 | 19,56 | 20,25 | 384.000 | | 2000-03-02 | 00:00:00 | 20,00 | 20,44 | 19,50 | 19,69 | 609.100 | | 2000-03-03 | 00:00:00 | 19,75 | 20,25 | 19,63 | 20,06 | 329.800 | | 2000-03-06 | 00:00:00 | 20,25 | 20,25 | 19,63 | 19,63 | 250.000 | | 2000-03-07 | 00:00:00 | 19,63 | 19,69 | 19,00 | 19,00 | 554.000 | | 2000-03-08 | 00:00:00 | 18,94 | 19,44 | 18,88 | 19,19 | 364.100 | | 2000-03-09 | 00:00:00 | 19,19 | 19,81 | 19,00 | 19,37 | 319.700 | | 2000-03-10 | 00:00:00 | 19,50 | 19,50 | 19,12 | 19,12 | 210.100 | | 2000-03-13 | 00:00:00 | 19,25 | 19,25 | 18,75 | 19,06 | 241.100 | | 2000-03-14 | 00:00:00 | 19,06 | 19,44 | 19,00 | 19,06 | 454.300 | | 2000-03-15 | 00:00:00 | 19,12 | 21,19 | 19,12 | 20,00 | 1.107.200 | | 2000-03-16 | 00:00:00 | 20,19 | 23,50 | 20,19 | 22,63 | 776.200 | | 2000-03-17 | 00:00:00 | 22,19 | 22,75 | 22,00 | 22,44 | 559.300 | | 2000-03-20 | 00:00:00 | 22,31 | 22,63 | 21,88 | 22,56 | 268.200 | | 2000-03-21 | 00:00:00 | 22,69 | 23,56 | 22,63 | 23,50 | 400.900 | | 2000-03-22 | 00:00:00 | 23,25 | 23,75 | 22,75 | 23,19 | 389.000 | | 2000-03-23 | 00:00:00 | 23,31 | 24,13 | 23,19 | 23,75 | 375.200 | | 2000-03-24 | 00:00:00 | 23,87 | 24,44 | 23,50 | 23,87 | 873.100 | | 2000-03-27 | 00:00:00 | 23,94 | 24,00 | 22,75 | 23,00 | 407.000 | | 2000-03-28 | 00:00:00 | 22,75 | 23,44 | 22,56 | 22,63 | 552.600 | | 2000-03-29 | 00:00:00 | 22,50 | 23,44 | 22,50 | 22,75 | 403.200 | | 2000-03-30 | 00:00:00 | 23,25 | 23,81 | 22,94 | 23,44 | 470.500 | | 2000-03-31 | 00:00:00 | 24,00 | 24,31 | 23,12 | 23,12 | 716.100 | | 2000-04-03 | 00:00:00 | 23,38 | 24,13 | 23,25 | 23,69 | 523.700 | | 2000-04-04 | 00:00:00 | 24,25 | 24,81 | 23,25 | 23,31 | 655.600 | | 2000-04-05 | 00:00:00 | 23,38 | 24,06 | 23,38 | 23,56 | 375.500 | | 2000-04-06 | 00:00:00 | 23,81 | 24,50 | 23,50 | 23,69 | 443.700 | | 2000-04-07 | 00:00:00 | 23,69 | 24,13 | 23,31 | 23,56 | 382.900 | | 2000-04-10 | 00:00:00 | 23,19 | 24,00 | 23,19 | 23,87 | 420.700 | | 2000-04-11 | 00:00:00 | 23,87 | 24,06 | 23,12 | 23,87 | 490.200 | | 2000-04-12 | 00:00:00 | 23,87 | 24,25 | 23,69 | 24,00 | 393.000 | | 2000-04-13 | 00:00:00 | 24,19 | 24,19 | 23,44 | 23,87 | 363.500 | | 2000-04-14 | 00:00:00 | 23,56 | 23,75 | 22,12 | 22,37 | 452.100 | | 2000-04-17 | 00:00:00 | 22,37 | 22,50 | 21,88 | 22,37 | 435.800 | | 2000-04-18 | 00:00:00 | 22,44 | 22,94 | 22,12 | 22,94 | 425.200 | | 2000-04-19 | 00:00:00 | 22,88 | 22,88 | 21,62 | 22,19 | 252.600 | | 2000-04-20 | 00:00:00 | 22,19 | 22,81 | 22,12 | 22,63 | 514.400 | | 2000-04-24 | 00:00:00 | 22,25 | 24,00 | 22,25 | 23,87 | 565.200 | | 2000-04-25 | 00:00:00 | 23,50 | 25,19 | 23,25 | 25,00 | 828.200 | | 2000-04-26 | 00:00:00 | 25,12 | 26,19 | 23,94 | 24,13 | 343.200 | | 2000-04-27 | 00:00:00 | 24,06 | 24,19 | 22,75 | 23,44 | 332.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
