(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 | | 2004-11-03 | 00:00:00 | 18,35 | 18,39 | 18,08 | 18,14 | 1.891.000 | | 2004-11-04 | 00:00:00 | 17,99 | 18,10 | 17,51 | 17,60 | 4.885.900 | | 2004-11-05 | 00:00:00 | 17,75 | 17,80 | 17,15 | 17,60 | 5.424.800 | | 2004-11-08 | 00:00:00 | 17,60 | 17,80 | 17,59 | 17,75 | 1.780.300 | | 2004-11-09 | 00:00:00 | 17,85 | 17,88 | 17,69 | 17,79 | 1.735.700 | | 2004-11-10 | 00:00:00 | 17,85 | 18,09 | 17,76 | 18,08 | 1.602.100 | | 2004-11-11 | 00:00:00 | 18,01 | 18,53 | 17,94 | 18,50 | 2.347.800 | | 2004-11-12 | 00:00:00 | 18,55 | 18,59 | 18,40 | 18,54 | 2.423.800 | | 2004-11-15 | 00:00:00 | 18,53 | 18,55 | 18,15 | 18,18 | 1.193.900 | | 2004-11-16 | 00:00:00 | 18,23 | 18,30 | 17,78 | 17,94 | 1.335.000 | | 2004-11-17 | 00:00:00 | 18,01 | 18,17 | 17,70 | 18,11 | 1.309.300 | | 2004-11-18 | 00:00:00 | 18,00 | 18,23 | 17,90 | 18,06 | 1.040.600 | | 2004-11-19 | 00:00:00 | 18,12 | 18,18 | 17,77 | 17,78 | 1.520.400 | | 2004-11-22 | 00:00:00 | 17,63 | 17,70 | 17,50 | 17,62 | 1.486.300 | | 2004-11-23 | 00:00:00 | 17,74 | 17,80 | 17,58 | 17,60 | 764.400 | | 2004-11-24 | 00:00:00 | 17,73 | 17,89 | 17,63 | 17,89 | 1.379.900 | | 2004-11-25 | 00:00:00 | 17,98 | 18,18 | 17,74 | 18,10 | 1.045.700 | | 2004-11-26 | 00:00:00 | 18,09 | 18,14 | 17,87 | 18,07 | 877.300 | | 2004-11-29 | 00:00:00 | 18,10 | 18,24 | 17,91 | 17,94 | 1.130.900 | | 2004-11-30 | 00:00:00 | 18,10 | 18,29 | 17,92 | 18,09 | 2.664.000 | | 2004-12-01 | 00:00:00 | 18,09 | 18,46 | 17,96 | 18,36 | 2.401.400 | | 2004-12-02 | 00:00:00 | 18,40 | 18,65 | 18,34 | 18,64 | 1.789.200 | | 2004-12-03 | 00:00:00 | 18,66 | 18,84 | 18,66 | 18,79 | 2.035.800 | | 2004-12-06 | 00:00:00 | 18,85 | 18,85 | 18,60 | 18,82 | 2.032.700 | | 2004-12-07 | 00:00:00 | 18,80 | 18,99 | 18,71 | 18,99 | 2.968.200 | | 2004-12-08 | 00:00:00 | 18,85 | 18,96 | 18,75 | 18,94 | 1.632.300 | | 2004-12-09 | 00:00:00 | 18,92 | 18,97 | 18,40 | 18,82 | 2.346.100 | | 2004-12-10 | 00:00:00 | 18,91 | 19,58 | 18,91 | 19,45 | 5.603.100 | | 2004-12-13 | 00:00:00 | 19,45 | 19,49 | 19,26 | 19,45 | 2.434.400 | | 2004-12-14 | 00:00:00 | 19,46 | 19,50 | 19,15 | 19,30 | 2.105.300 | | 2004-12-15 | 00:00:00 | 19,45 | 19,45 | 19,12 | 19,12 | 1.130.500 | | 2004-12-16 | 00:00:00 | 19,12 | 19,28 | 19,11 | 19,28 | 1.328.700 | | 2004-12-17 | 00:00:00 | 19,40 | 19,51 | 19,28 | 19,37 | 3.071.700 | | 2004-12-20 | 00:00:00 | 19,19 | 19,45 | 18,99 | 19,01 | 1.650.700 | | 2004-12-21 | 00:00:00 | 19,03 | 19,28 | 18,98 | 19,16 | 2.148.600 | | 2004-12-22 | 00:00:00 | 19,24 | 19,32 | 19,15 | 19,30 | 1.492.600 | | 2004-12-23 | 00:00:00 | 19,19 | 19,35 | 19,16 | 19,26 | 656.700 | | 2004-12-24 | 00:00:00 | 19,29 | 19,32 | 19,20 | 19,29 | 271.100 | | 2004-12-27 | 00:00:00 | 19,20 | 19,30 | 19,12 | 19,26 | 483.400 | | 2004-12-28 | 00:00:00 | 19,22 | 19,28 | 19,12 | 19,27 | 312.400 | | 2004-12-29 | 00:00:00 | 19,29 | 19,30 | 19,13 | 19,27 | 640.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
