(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 28,62 | 28,75 | 27,94 | 28,06 | 229.400 | | 2000-10-18 | 00:00:00 | 28,06 | 28,19 | 27,19 | 27,69 | 294.900 | | 2000-10-19 | 00:00:00 | 27,50 | 28,94 | 27,50 | 28,75 | 227.100 | | 2000-10-20 | 00:00:00 | 28,50 | 29,25 | 28,50 | 29,06 | 217.500 | | 2000-10-23 | 00:00:00 | 28,69 | 29,06 | 28,12 | 28,44 | 194.300 | | 2000-10-24 | 00:00:00 | 28,56 | 30,25 | 28,56 | 30,19 | 427.900 | | 2000-10-25 | 00:00:00 | 30,44 | 32,00 | 30,38 | 31,50 | 575.500 | | 2000-10-26 | 00:00:00 | 31,50 | 32,00 | 30,31 | 31,50 | 608.500 | | 2000-10-27 | 00:00:00 | 31,62 | 32,62 | 31,19 | 31,50 | 400.000 | | 2000-10-30 | 00:00:00 | 31,50 | 33,88 | 31,50 | 33,81 | 532.600 | | 2000-10-31 | 00:00:00 | 33,75 | 34,50 | 33,06 | 33,31 | 375.300 | | 2000-11-01 | 00:00:00 | 33,50 | 34,06 | 33,12 | 33,81 | 287.500 | | 2000-11-02 | 00:00:00 | 34,50 | 34,56 | 33,88 | 33,94 | 365.200 | | 2000-11-03 | 00:00:00 | 33,94 | 33,94 | 32,44 | 32,81 | 473.700 | | 2000-11-06 | 00:00:00 | 32,81 | 33,00 | 32,56 | 32,69 | 330.100 | | 2000-11-07 | 00:00:00 | 32,81 | 33,00 | 32,56 | 32,81 | 386.500 | | 2000-11-08 | 00:00:00 | 33,00 | 33,31 | 32,88 | 33,00 | 192.200 | | 2000-11-09 | 00:00:00 | 32,81 | 34,50 | 32,69 | 34,25 | 455.300 | | 2000-11-10 | 00:00:00 | 34,25 | 34,44 | 33,62 | 33,94 | 376.100 | | 2000-11-13 | 00:00:00 | 33,94 | 34,06 | 33,06 | 33,56 | 233.000 | | 2000-11-14 | 00:00:00 | 34,31 | 34,31 | 33,75 | 34,25 | 240.600 | | 2000-11-15 | 00:00:00 | 34,75 | 34,75 | 33,75 | 34,19 | 286.100 | | 2000-11-16 | 00:00:00 | 34,38 | 36,62 | 34,38 | 36,31 | 916.300 | | 2000-11-17 | 00:00:00 | 37,94 | 38,75 | 37,25 | 38,50 | 1.261.300 | | 2000-11-20 | 00:00:00 | 38,12 | 38,12 | 35,94 | 37,44 | 604.000 | | 2000-11-21 | 00:00:00 | 37,25 | 37,75 | 37,00 | 37,62 | 1.404.800 | | 2000-11-22 | 00:00:00 | 37,38 | 37,62 | 36,38 | 36,56 | 749.000 | | 2000-11-24 | 00:00:00 | 36,81 | 37,62 | 36,75 | 37,06 | 188.500 | | 2000-11-27 | 00:00:00 | 37,06 | 37,62 | 37,00 | 37,25 | 821.000 | | 2000-11-28 | 00:00:00 | 37,06 | 38,38 | 36,94 | 37,12 | 543.500 | | 2000-11-29 | 00:00:00 | 37,38 | 37,75 | 36,69 | 37,56 | 696.900 | | 2000-11-30 | 00:00:00 | 37,56 | 38,25 | 37,25 | 38,00 | 717.300 | | 2000-12-01 | 00:00:00 | 37,75 | 38,19 | 37,44 | 38,00 | 457.200 | | 2000-12-04 | 00:00:00 | 37,88 | 38,50 | 37,75 | 38,25 | 240.500 | | 2000-12-05 | 00:00:00 | 38,31 | 38,94 | 37,62 | 38,81 | 310.700 | | 2000-12-06 | 00:00:00 | 38,88 | 39,31 | 37,81 | 39,25 | 498.800 | | 2000-12-07 | 00:00:00 | 39,06 | 40,56 | 39,06 | 40,19 | 626.900 | | 2000-12-08 | 00:00:00 | 40,00 | 40,94 | 39,81 | 40,75 | 338.300 | | 2000-12-11 | 00:00:00 | 40,81 | 41,19 | 40,50 | 40,88 | 401.500 | | 2000-12-12 | 00:00:00 | 40,75 | 40,81 | 39,81 | 40,25 | 316.900 | | 2000-12-13 | 00:00:00 | 40,25 | 40,38 | 39,56 | 39,81 | 452.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
