(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-29 | 00:00:00 | 19,29 | 19,30 | 19,13 | 19,27 | 640.300 | | 2004-12-30 | 00:00:00 | 19,21 | 19,34 | 19,20 | 19,30 | 737.100 | | 2004-12-31 | 00:00:00 | 19,30 | 19,48 | 19,03 | 19,45 | 564.500 | | 2005-01-03 | 00:00:00 | 19,10 | 19,96 | 19,10 | 19,80 | 1.900.100 | | 2005-01-04 | 00:00:00 | 19,75 | 20,06 | 19,75 | 20,03 | 2.341.700 | | 2005-01-05 | 00:00:00 | 19,80 | 19,85 | 19,47 | 19,55 | 1.804.000 | | 2005-01-06 | 00:00:00 | 19,50 | 19,90 | 19,45 | 19,88 | 2.374.900 | | 2005-01-07 | 00:00:00 | 19,90 | 20,00 | 19,69 | 19,95 | 2.283.800 | | 2005-01-10 | 00:00:00 | 19,99 | 20,00 | 19,77 | 19,82 | 1.617.100 | | 2005-01-11 | 00:00:00 | 19,86 | 19,89 | 19,35 | 19,42 | 1.691.500 | | 2005-01-12 | 00:00:00 | 19,37 | 19,56 | 18,95 | 19,11 | 1.853.300 | | 2005-01-13 | 00:00:00 | 19,23 | 19,48 | 19,08 | 19,10 | 1.901.500 | | 2005-01-14 | 00:00:00 | 18,95 | 18,95 | 18,46 | 18,61 | 5.371.200 | | 2005-01-17 | 00:00:00 | 18,81 | 18,96 | 18,72 | 18,85 | 1.425.700 | | 2005-01-18 | 00:00:00 | 18,92 | 19,02 | 18,40 | 18,73 | 1.986.000 | | 2005-01-19 | 00:00:00 | 18,88 | 18,90 | 18,63 | 18,70 | 1.141.600 | | 2005-01-20 | 00:00:00 | 18,61 | 18,61 | 18,15 | 18,25 | 3.012.100 | | 2005-01-21 | 00:00:00 | 18,17 | 18,44 | 18,17 | 18,28 | 1.640.800 | | 2005-01-24 | 00:00:00 | 18,25 | 18,30 | 18,10 | 18,21 | 2.488.900 | | 2005-01-25 | 00:00:00 | 18,13 | 18,25 | 18,08 | 18,16 | 2.042.200 | | 2005-01-26 | 00:00:00 | 18,28 | 18,82 | 18,26 | 18,78 | 3.735.900 | | 2005-01-27 | 00:00:00 | 18,92 | 19,00 | 18,68 | 18,83 | 1.902.100 | | 2005-01-28 | 00:00:00 | 18,90 | 19,00 | 18,83 | 18,89 | 1.479.200 | | 2005-01-31 | 00:00:00 | 19,00 | 19,65 | 19,00 | 19,46 | 3.237.400 | | 2005-02-01 | 00:00:00 | 19,36 | 19,47 | 19,12 | 19,39 | 1.528.700 | | 2005-02-02 | 00:00:00 | 19,40 | 19,70 | 19,38 | 19,57 | 1.777.800 | | 2005-02-03 | 00:00:00 | 19,50 | 19,58 | 19,40 | 19,46 | 1.568.100 | | 2005-02-04 | 00:00:00 | 19,52 | 19,68 | 19,42 | 19,64 | 735.300 | | 2005-02-07 | 00:00:00 | 19,70 | 19,72 | 19,51 | 19,67 | 880.800 | | 2005-02-08 | 00:00:00 | 19,69 | 19,83 | 19,67 | 19,72 | 1.340.600 | | 2005-02-09 | 00:00:00 | 19,60 | 19,60 | 19,33 | 19,44 | 2.010.600 | | 2005-02-10 | 00:00:00 | 19,43 | 19,81 | 19,41 | 19,46 | 2.098.200 | | 2005-02-11 | 00:00:00 | 19,49 | 19,60 | 19,26 | 19,33 | 1.361.300 | | 2005-02-14 | 00:00:00 | 19,35 | 19,67 | 19,35 | 19,64 | 1.606.900 | | 2005-02-15 | 00:00:00 | 19,70 | 20,37 | 19,67 | 20,30 | 3.069.700 | | 2005-02-16 | 00:00:00 | 20,30 | 20,46 | 20,15 | 20,30 | 2.444.700 | | 2005-02-17 | 00:00:00 | 20,15 | 20,30 | 20,10 | 20,19 | 2.061.800 | | 2005-02-18 | 00:00:00 | 20,15 | 20,40 | 20,11 | 20,37 | 1.909.600 | | 2005-02-21 | 00:00:00 | 20,23 | 20,43 | 20,23 | 20,38 | 673.300 | | 2005-02-22 | 00:00:00 | 20,34 | 20,35 | 20,00 | 20,25 | 1.297.200 | | 2005-02-23 | 00:00:00 | 20,06 | 20,30 | 20,00 | 20,16 | 1.401.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
