(Login BolsaPT & Canal Forex) |
|
 TECHNICOLOR - [Ticker: TMS.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 TMS.PA de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-05-19 | 00:00:00 | 15,22 | 15,80 | 15,19 | 15,64 | 1.842.900 | | 2004-05-20 | 00:00:00 | 15,50 | 15,65 | 15,43 | 15,50 | 669.700 | | 2004-05-21 | 00:00:00 | 15,60 | 15,77 | 15,47 | 15,52 | 1.515.500 | | 2004-05-24 | 00:00:00 | 15,55 | 15,98 | 15,54 | 15,65 | 1.126.900 | | 2004-05-25 | 00:00:00 | 15,48 | 15,59 | 15,25 | 15,34 | 2.567.800 | | 2004-05-26 | 00:00:00 | 15,74 | 15,92 | 15,61 | 15,89 | 1.475.400 | | 2004-05-27 | 00:00:00 | 15,71 | 15,94 | 15,67 | 15,73 | 1.282.700 | | 2004-05-28 | 00:00:00 | 15,82 | 15,89 | 15,51 | 15,62 | 1.052.800 | | 2004-05-31 | 00:00:00 | 15,44 | 15,75 | 15,44 | 15,67 | 192.100 | | 2004-06-01 | 00:00:00 | 15,83 | 15,83 | 15,40 | 15,57 | 1.187.500 | | 2004-06-02 | 00:00:00 | 15,61 | 15,78 | 15,50 | 15,57 | 802.400 | | 2004-06-03 | 00:00:00 | 15,60 | 15,62 | 15,26 | 15,33 | 1.145.800 | | 2004-06-04 | 00:00:00 | 15,40 | 15,82 | 15,27 | 15,82 | 2.653.200 | | 2004-06-07 | 00:00:00 | 15,84 | 16,04 | 15,83 | 15,93 | 845.400 | | 2004-06-08 | 00:00:00 | 16,02 | 16,05 | 15,67 | 15,87 | 1.126.000 | | 2004-06-09 | 00:00:00 | 15,90 | 16,07 | 15,85 | 15,98 | 1.001.200 | | 2004-06-10 | 00:00:00 | 15,95 | 16,04 | 15,83 | 16,02 | 800.800 | | 2004-06-11 | 00:00:00 | 16,00 | 16,01 | 15,76 | 16,00 | 1.038.800 | | 2004-06-14 | 00:00:00 | 15,80 | 15,80 | 15,47 | 15,63 | 1.069.700 | | 2004-06-15 | 00:00:00 | 15,69 | 15,89 | 15,63 | 15,85 | 1.032.800 | | 2004-06-16 | 00:00:00 | 15,92 | 15,93 | 15,74 | 15,82 | 828.400 | | 2004-06-17 | 00:00:00 | 15,74 | 16,02 | 15,67 | 15,88 | 931.000 | | 2004-06-18 | 00:00:00 | 16,00 | 16,00 | 15,61 | 15,83 | 1.562.900 | | 2004-06-21 | 00:00:00 | 15,79 | 15,91 | 15,62 | 15,74 | 1.003.900 | | 2004-06-22 | 00:00:00 | 15,68 | 15,80 | 15,56 | 15,62 | 980.200 | | 2004-06-23 | 00:00:00 | 15,64 | 15,88 | 15,64 | 15,68 | 6.763.900 | | 2004-06-24 | 00:00:00 | 15,87 | 16,00 | 15,78 | 15,95 | 1.330.500 | | 2004-06-25 | 00:00:00 | 15,90 | 15,97 | 15,79 | 15,88 | 510.000 | | 2004-06-28 | 00:00:00 | 15,80 | 16,30 | 15,80 | 16,06 | 1.646.000 | | 2004-06-29 | 00:00:00 | 16,04 | 16,15 | 15,90 | 16,09 | 1.744.400 | | 2004-06-30 | 00:00:00 | 16,15 | 16,40 | 16,04 | 16,21 | 1.772.700 | | 2004-07-01 | 00:00:00 | 16,38 | 16,53 | 15,81 | 15,85 | 1.712.600 | | 2004-07-02 | 00:00:00 | 15,91 | 16,15 | 15,66 | 15,68 | 972.300 | | 2004-07-05 | 00:00:00 | 15,65 | 15,77 | 15,55 | 15,58 | 900.600 | | 2004-07-06 | 00:00:00 | 15,55 | 15,63 | 15,36 | 15,40 | 1.416.200 | | 2004-07-07 | 00:00:00 | 15,40 | 15,50 | 15,35 | 15,40 | 587.300 | | 2004-07-08 | 00:00:00 | 15,33 | 15,39 | 15,15 | 15,31 | 1.519.000 | | 2004-07-09 | 00:00:00 | 15,24 | 15,32 | 15,04 | 15,07 | 1.203.300 | | 2004-07-12 | 00:00:00 | 15,06 | 15,15 | 14,90 | 14,95 | 1.631.200 | | 2004-07-13 | 00:00:00 | 14,95 | 15,07 | 14,81 | 14,92 | 1.422.400 | | 2004-07-14 | 00:00:00 | 14,77 | 14,98 | 14,74 | 14,84 | 1.213.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
