(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 38,07 | 38,64 | 37,82 | 38,50 | 253.200 | | 2003-01-15 | 00:00:00 | 38,51 | 38,51 | 37,85 | 37,90 | 176.500 | | 2003-01-16 | 00:00:00 | 38,10 | 38,35 | 37,54 | 37,65 | 263.100 | | 2003-01-17 | 00:00:00 | 37,65 | 37,77 | 37,22 | 37,66 | 199.100 | | 2003-01-21 | 00:00:00 | 37,90 | 37,96 | 37,18 | 37,25 | 192.000 | | 2003-01-22 | 00:00:00 | 37,25 | 37,25 | 36,80 | 36,83 | 236.700 | | 2003-01-23 | 00:00:00 | 37,03 | 37,28 | 36,83 | 36,88 | 500.700 | | 2003-01-24 | 00:00:00 | 36,88 | 36,89 | 35,97 | 36,03 | 358.900 | | 2003-01-27 | 00:00:00 | 35,90 | 36,25 | 35,54 | 35,71 | 238.500 | | 2003-01-28 | 00:00:00 | 35,98 | 36,05 | 35,56 | 36,02 | 348.600 | | 2003-01-29 | 00:00:00 | 35,77 | 36,25 | 35,34 | 36,25 | 489.600 | | 2003-01-30 | 00:00:00 | 36,22 | 36,23 | 35,22 | 35,22 | 241.100 | | 2003-01-31 | 00:00:00 | 34,50 | 36,15 | 34,50 | 35,90 | 346.900 | | 2003-02-03 | 00:00:00 | 36,15 | 36,15 | 35,70 | 35,91 | 207.300 | | 2003-02-04 | 00:00:00 | 35,00 | 35,25 | 34,83 | 35,12 | 350.300 | | 2003-02-05 | 00:00:00 | 35,15 | 35,80 | 35,15 | 35,26 | 320.700 | | 2003-02-06 | 00:00:00 | 35,10 | 35,15 | 34,55 | 34,69 | 313.400 | | 2003-02-07 | 00:00:00 | 35,29 | 36,79 | 35,29 | 35,69 | 1.023.700 | | 2003-02-10 | 00:00:00 | 35,85 | 36,09 | 35,11 | 35,56 | 504.800 | | 2003-02-11 | 00:00:00 | 35,71 | 35,84 | 35,04 | 35,04 | 302.100 | | 2003-02-12 | 00:00:00 | 35,04 | 35,21 | 34,52 | 34,52 | 331.400 | | 2003-02-13 | 00:00:00 | 34,66 | 34,93 | 34,04 | 34,67 | 519.700 | | 2003-02-14 | 00:00:00 | 34,90 | 35,54 | 34,83 | 35,54 | 426.100 | | 2003-02-18 | 00:00:00 | 35,54 | 36,19 | 35,54 | 35,98 | 411.300 | | 2003-02-19 | 00:00:00 | 35,98 | 35,99 | 35,81 | 35,94 | 276.800 | | 2003-02-20 | 00:00:00 | 35,94 | 36,17 | 35,71 | 35,99 | 380.500 | | 2003-02-21 | 00:00:00 | 36,00 | 36,62 | 35,84 | 36,44 | 325.300 | | 2003-02-24 | 00:00:00 | 36,24 | 36,33 | 35,88 | 36,12 | 381.000 | | 2003-02-25 | 00:00:00 | 36,00 | 36,07 | 35,45 | 36,07 | 395.500 | | 2003-02-26 | 00:00:00 | 35,90 | 35,91 | 35,28 | 35,34 | 558.100 | | 2003-02-27 | 00:00:00 | 35,54 | 36,30 | 35,53 | 36,22 | 338.000 | | 2003-02-28 | 00:00:00 | 36,25 | 36,58 | 35,93 | 36,31 | 405.300 | | 2003-03-03 | 00:00:00 | 36,52 | 36,82 | 36,25 | 36,37 | 321.000 | | 2003-03-04 | 00:00:00 | 36,37 | 36,37 | 35,62 | 35,67 | 426.700 | | 2003-03-05 | 00:00:00 | 35,67 | 36,72 | 35,55 | 35,80 | 631.500 | | 2003-03-06 | 00:00:00 | 35,60 | 35,80 | 35,33 | 35,33 | 327.800 | | 2003-03-07 | 00:00:00 | 35,13 | 35,74 | 34,95 | 35,63 | 393.800 | | 2003-03-10 | 00:00:00 | 35,52 | 35,52 | 34,58 | 34,59 | 420.100 | | 2003-03-11 | 00:00:00 | 34,60 | 34,60 | 33,32 | 33,32 | 692.000 | | 2003-03-12 | 00:00:00 | 33,00 | 33,69 | 33,00 | 33,66 | 809.500 | | 2003-03-13 | 00:00:00 | 34,25 | 34,71 | 34,07 | 34,70 | 445.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
