(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-09-08 | 00:00:00 | 15,49 | 15,49 | 15,23 | 15,36 | 3.182.100 | | 2004-09-09 | 00:00:00 | 15,31 | 15,42 | 15,05 | 15,30 | 2.572.900 | | 2004-09-10 | 00:00:00 | 15,31 | 15,49 | 15,31 | 15,43 | 895.700 | | 2004-09-13 | 00:00:00 | 15,50 | 16,01 | 15,48 | 15,95 | 2.013.800 | | 2004-09-14 | 00:00:00 | 15,95 | 16,18 | 15,80 | 16,00 | 2.197.600 | | 2004-09-15 | 00:00:00 | 16,02 | 16,07 | 15,75 | 15,85 | 1.929.400 | | 2004-09-16 | 00:00:00 | 15,86 | 15,98 | 15,77 | 15,88 | 1.084.400 | | 2004-09-17 | 00:00:00 | 15,90 | 16,25 | 15,85 | 16,18 | 2.869.800 | | 2004-09-20 | 00:00:00 | 16,08 | 16,40 | 15,95 | 16,35 | 1.740.600 | | 2004-09-21 | 00:00:00 | 16,31 | 16,66 | 16,25 | 16,56 | 3.524.400 | | 2004-09-22 | 00:00:00 | 16,51 | 16,89 | 16,35 | 16,54 | 7.673.200 | | 2004-09-23 | 00:00:00 | 16,47 | 16,61 | 16,26 | 16,51 | 2.908.300 | | 2004-09-24 | 00:00:00 | 16,45 | 16,56 | 16,26 | 16,41 | 1.959.000 | | 2004-09-27 | 00:00:00 | 16,46 | 16,46 | 16,15 | 16,31 | 1.896.300 | | 2004-09-28 | 00:00:00 | 16,33 | 16,65 | 16,21 | 16,49 | 1.890.900 | | 2004-09-29 | 00:00:00 | 16,63 | 16,83 | 16,56 | 16,72 | 2.118.500 | | 2004-09-30 | 00:00:00 | 16,85 | 16,98 | 16,79 | 16,86 | 4.541.000 | | 2004-10-01 | 00:00:00 | 16,90 | 17,42 | 16,62 | 17,36 | 4.990.500 | | 2004-10-04 | 00:00:00 | 17,34 | 17,79 | 17,23 | 17,73 | 5.272.200 | | 2004-10-05 | 00:00:00 | 17,75 | 17,78 | 17,41 | 17,50 | 3.385.400 | | 2004-10-06 | 00:00:00 | 17,50 | 17,60 | 17,22 | 17,52 | 1.517.400 | | 2004-10-07 | 00:00:00 | 17,65 | 17,68 | 17,37 | 17,54 | 1.775.100 | | 2004-10-08 | 00:00:00 | 17,41 | 17,55 | 17,10 | 17,27 | 1.836.200 | | 2004-10-11 | 00:00:00 | 17,26 | 17,27 | 17,05 | 17,14 | 1.720.800 | | 2004-10-12 | 00:00:00 | 17,10 | 17,14 | 16,65 | 16,78 | 2.839.100 | | 2004-10-13 | 00:00:00 | 17,00 | 17,14 | 16,83 | 17,04 | 2.856.400 | | 2004-10-14 | 00:00:00 | 17,10 | 17,10 | 16,84 | 17,00 | 1.352.800 | | 2004-10-15 | 00:00:00 | 16,94 | 17,00 | 16,70 | 16,80 | 1.701.200 | | 2004-10-18 | 00:00:00 | 16,96 | 17,26 | 16,77 | 17,08 | 1.821.000 | | 2004-10-19 | 00:00:00 | 17,34 | 17,79 | 17,26 | 17,54 | 3.072.800 | | 2004-10-20 | 00:00:00 | 17,26 | 17,45 | 16,99 | 17,09 | 1.911.600 | | 2004-10-21 | 00:00:00 | 17,60 | 17,79 | 17,30 | 17,56 | 4.574.900 | | 2004-10-22 | 00:00:00 | 17,65 | 17,72 | 17,43 | 17,49 | 2.016.700 | | 2004-10-25 | 00:00:00 | 17,17 | 17,44 | 16,95 | 17,34 | 2.052.100 | | 2004-10-26 | 00:00:00 | 17,30 | 17,35 | 17,00 | 17,05 | 1.975.400 | | 2004-10-27 | 00:00:00 | 17,19 | 17,55 | 17,07 | 17,49 | 1.690.900 | | 2004-10-28 | 00:00:00 | 17,60 | 17,80 | 17,57 | 17,77 | 2.227.000 | | 2004-10-29 | 00:00:00 | 17,80 | 17,91 | 17,74 | 17,74 | 1.516.600 | | 2004-11-01 | 00:00:00 | 17,75 | 18,13 | 17,75 | 18,07 | 1.659.700 | | 2004-11-02 | 00:00:00 | 18,00 | 18,36 | 17,93 | 18,33 | 2.702.100 | | 2004-11-03 | 00:00:00 | 18,35 | 18,39 | 18,08 | 18,14 | 1.891.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
