(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 20,06 | 20,30 | 20,00 | 20,16 | 1.401.700 | | 2005-02-24 | 00:00:00 | 20,05 | 20,24 | 19,87 | 20,00 | 967.500 | | 2005-02-25 | 00:00:00 | 20,12 | 20,26 | 20,00 | 20,22 | 1.384.400 | | 2005-02-28 | 00:00:00 | 20,30 | 20,45 | 20,13 | 20,37 | 1.224.600 | | 2005-03-01 | 00:00:00 | 20,26 | 20,46 | 20,23 | 20,32 | 1.624.700 | | 2005-03-02 | 00:00:00 | 20,35 | 20,35 | 19,86 | 19,93 | 2.329.700 | | 2005-03-03 | 00:00:00 | 19,48 | 20,64 | 19,41 | 20,45 | 4.724.000 | | 2005-03-04 | 00:00:00 | 20,40 | 21,08 | 20,35 | 21,00 | 2.987.900 | | 2005-03-07 | 00:00:00 | 20,94 | 21,08 | 20,64 | 20,69 | 1.548.500 | | 2005-03-08 | 00:00:00 | 20,57 | 20,84 | 20,55 | 20,60 | 1.065.200 | | 2005-03-09 | 00:00:00 | 20,55 | 20,63 | 20,12 | 20,18 | 1.547.900 | | 2005-03-10 | 00:00:00 | 20,08 | 20,20 | 19,87 | 20,05 | 2.711.500 | | 2005-03-11 | 00:00:00 | 20,25 | 20,79 | 20,21 | 20,74 | 2.325.900 | | 2005-03-14 | 00:00:00 | 20,65 | 20,83 | 20,55 | 20,80 | 1.248.800 | | 2005-03-15 | 00:00:00 | 20,85 | 20,90 | 20,63 | 20,80 | 1.107.600 | | 2005-03-16 | 00:00:00 | 20,82 | 20,91 | 20,60 | 20,60 | 1.774.400 | | 2005-03-17 | 00:00:00 | 20,62 | 20,78 | 20,46 | 20,65 | 1.055.900 | | 2005-03-18 | 00:00:00 | 20,69 | 20,74 | 20,36 | 20,45 | 851.300 | | 2005-03-21 | 00:00:00 | 20,36 | 20,77 | 20,34 | 20,75 | 1.079.400 | | 2005-03-22 | 00:00:00 | 20,80 | 21,41 | 20,72 | 21,31 | 2.719.800 | | 2005-03-23 | 00:00:00 | 21,10 | 21,31 | 20,96 | 21,05 | 1.811.200 | | 2005-03-24 | 00:00:00 | 21,15 | 21,42 | 21,02 | 21,40 | 1.203.700 | | 2005-03-25 | 00:00:00 | 21,40 | 21,40 | 21,40 | 21,40 | 0 | | 2005-03-28 | 00:00:00 | 21,40 | 21,40 | 21,40 | 21,40 | 0 | | 2005-03-29 | 00:00:00 | 21,20 | 21,40 | 21,07 | 21,29 | 1.162.800 | | 2005-03-30 | 00:00:00 | 21,00 | 21,23 | 20,77 | 20,94 | 2.222.600 | | 2005-03-31 | 00:00:00 | 21,16 | 21,25 | 20,78 | 20,80 | 1.662.200 | | 2005-04-01 | 00:00:00 | 20,72 | 21,14 | 20,71 | 21,00 | 1.348.900 | | 2005-04-04 | 00:00:00 | 20,99 | 21,20 | 20,90 | 21,07 | 1.483.700 | | 2005-04-05 | 00:00:00 | 21,11 | 21,24 | 21,02 | 21,11 | 1.096.300 | | 2005-04-06 | 00:00:00 | 21,23 | 21,24 | 20,90 | 21,11 | 754.800 | | 2005-04-07 | 00:00:00 | 21,19 | 21,19 | 20,93 | 20,95 | 1.524.900 | | 2005-04-08 | 00:00:00 | 21,06 | 21,19 | 20,95 | 20,97 | 712.700 | | 2005-04-11 | 00:00:00 | 20,81 | 21,07 | 20,81 | 20,83 | 1.084.400 | | 2005-04-12 | 00:00:00 | 20,75 | 20,85 | 20,43 | 20,55 | 1.365.300 | | 2005-04-13 | 00:00:00 | 20,72 | 20,91 | 20,60 | 20,80 | 1.402.200 | | 2005-04-14 | 00:00:00 | 20,63 | 20,80 | 20,59 | 20,75 | 1.126.000 | | 2005-04-15 | 00:00:00 | 20,69 | 20,69 | 19,75 | 19,90 | 3.421.800 | | 2005-04-18 | 00:00:00 | 19,27 | 19,46 | 19,03 | 19,30 | 2.410.300 | | 2005-04-19 | 00:00:00 | 19,48 | 19,60 | 19,12 | 19,43 | 2.299.400 | | 2005-04-20 | 00:00:00 | 19,52 | 19,75 | 19,35 | 19,50 | 2.196.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
