(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 | | 2000-08-21 | 00:00:00 | 27,25 | 27,44 | 27,00 | 27,44 | 237.200 | | 2000-08-22 | 00:00:00 | 27,50 | 27,81 | 27,25 | 27,69 | 277.900 | | 2000-08-23 | 00:00:00 | 27,50 | 27,69 | 27,25 | 27,50 | 382.000 | | 2000-08-24 | 00:00:00 | 27,50 | 27,75 | 27,00 | 27,06 | 195.000 | | 2000-08-25 | 00:00:00 | 27,12 | 27,12 | 26,75 | 26,94 | 243.500 | | 2000-08-28 | 00:00:00 | 26,94 | 27,13 | 26,81 | 26,81 | 1.978 | | 2000-08-29 | 00:00:00 | 26,63 | 26,88 | 26,31 | 26,88 | 1.863 | | 2000-08-30 | 00:00:00 | 26,94 | 28,06 | 26,94 | 27,69 | 461.600 | | 2000-08-31 | 00:00:00 | 27,69 | 29,12 | 27,31 | 28,08 | 343.300 | | 2000-09-01 | 00:00:00 | 27,81 | 27,88 | 26,94 | 27,50 | 263.500 | | 2000-09-05 | 00:00:00 | 27,00 | 27,62 | 26,81 | 27,50 | 313.400 | | 2000-09-06 | 00:00:00 | 27,75 | 28,19 | 27,62 | 28,06 | 238.000 | | 2000-09-07 | 00:00:00 | 27,88 | 27,94 | 27,19 | 27,69 | 203.000 | | 2000-09-08 | 00:00:00 | 27,44 | 28,69 | 27,19 | 28,69 | 286.900 | | 2000-09-11 | 00:00:00 | 28,62 | 28,69 | 28,25 | 28,50 | 258.700 | | 2000-09-12 | 00:00:00 | 28,38 | 28,88 | 28,38 | 28,56 | 185.700 | | 2000-09-13 | 00:00:00 | 28,81 | 29,56 | 28,75 | 29,38 | 465.500 | | 2000-09-14 | 00:00:00 | 29,25 | 29,31 | 28,38 | 28,75 | 392.300 | | 2000-09-15 | 00:00:00 | 28,50 | 28,56 | 28,00 | 28,06 | 355.500 | | 2000-09-18 | 00:00:00 | 27,81 | 27,81 | 27,00 | 27,06 | 256.100 | | 2000-09-19 | 00:00:00 | 27,12 | 27,81 | 26,94 | 27,56 | 207.900 | | 2000-09-20 | 00:00:00 | 27,38 | 27,62 | 27,12 | 27,50 | 158.900 | | 2000-09-21 | 00:00:00 | 27,31 | 27,81 | 27,19 | 27,31 | 138.500 | | 2000-09-22 | 00:00:00 | 27,06 | 28,19 | 26,94 | 28,00 | 163.300 | | 2000-09-25 | 00:00:00 | 28,25 | 28,38 | 27,56 | 27,62 | 252.800 | | 2000-09-26 | 00:00:00 | 27,75 | 28,44 | 27,56 | 27,75 | 315.100 | | 2000-09-27 | 00:00:00 | 28,00 | 28,44 | 27,75 | 28,38 | 304.300 | | 2000-09-28 | 00:00:00 | 28,19 | 29,00 | 28,12 | 28,69 | 361.400 | | 2000-09-29 | 00:00:00 | 28,81 | 29,12 | 27,81 | 27,81 | 459.600 | | 2000-10-02 | 00:00:00 | 28,06 | 29,94 | 27,50 | 29,62 | 337.300 | | 2000-10-03 | 00:00:00 | 29,44 | 29,81 | 28,25 | 28,62 | 343.800 | | 2000-10-04 | 00:00:00 | 28,62 | 29,50 | 28,56 | 28,56 | 264.200 | | 2000-10-05 | 00:00:00 | 28,75 | 29,75 | 28,75 | 28,88 | 411.800 | | 2000-10-06 | 00:00:00 | 28,81 | 29,44 | 28,44 | 28,56 | 383.600 | | 2000-10-09 | 00:00:00 | 28,56 | 28,69 | 27,94 | 28,19 | 218.400 | | 2000-10-10 | 00:00:00 | 28,44 | 29,44 | 28,31 | 28,31 | 418.800 | | 2000-10-11 | 00:00:00 | 28,44 | 28,88 | 28,25 | 28,38 | 231.300 | | 2000-10-12 | 00:00:00 | 28,19 | 28,31 | 27,06 | 27,12 | 267.800 | | 2000-10-13 | 00:00:00 | 27,88 | 28,44 | 27,56 | 28,12 | 351.500 | | 2000-10-16 | 00:00:00 | 28,38 | 28,69 | 27,88 | 28,56 | 393.300 | | 2000-10-17 | 00:00:00 | 28,62 | 28,75 | 27,94 | 28,06 | 229.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
