(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 17,50 | 17,50 | 17,31 | 17,33 | 1.339.000 | | 2005-10-06 | 00:00:00 | 17,29 | 17,38 | 17,08 | 17,27 | 3.024.400 | | 2005-10-07 | 00:00:00 | 17,27 | 17,38 | 17,11 | 17,19 | 2.056.000 | | 2005-10-10 | 00:00:00 | 17,30 | 17,30 | 16,81 | 16,85 | 2.911.300 | | 2005-10-11 | 00:00:00 | 16,94 | 16,94 | 16,62 | 16,66 | 2.420.700 | | 2005-10-12 | 00:00:00 | 16,65 | 16,76 | 16,52 | 16,53 | 4.356.900 | | 2005-10-13 | 00:00:00 | 16,60 | 16,64 | 16,16 | 16,21 | 3.118.700 | | 2005-10-14 | 00:00:00 | 16,50 | 17,18 | 16,50 | 16,69 | 7.881.200 | | 2005-10-17 | 00:00:00 | 16,80 | 16,80 | 16,44 | 16,67 | 3.535.100 | | 2005-10-18 | 00:00:00 | 16,71 | 16,78 | 16,47 | 16,48 | 2.050.700 | | 2005-10-19 | 00:00:00 | 16,35 | 16,38 | 15,82 | 15,99 | 4.341.000 | | 2005-10-20 | 00:00:00 | 16,30 | 16,43 | 16,20 | 16,22 | 3.660.100 | | 2005-10-21 | 00:00:00 | 16,18 | 16,35 | 16,02 | 16,07 | 2.249.500 | | 2005-10-24 | 00:00:00 | 16,10 | 16,19 | 16,02 | 16,07 | 1.649.500 | | 2005-10-25 | 00:00:00 | 16,10 | 16,14 | 15,90 | 15,90 | 1.855.800 | | 2005-10-26 | 00:00:00 | 15,99 | 16,03 | 15,83 | 15,89 | 1.538.000 | | 2005-10-27 | 00:00:00 | 15,80 | 15,83 | 15,58 | 15,64 | 1.655.700 | | 2005-10-28 | 00:00:00 | 15,60 | 15,68 | 15,40 | 15,50 | 1.595.200 | | 2005-10-31 | 00:00:00 | 15,68 | 15,94 | 15,65 | 15,73 | 1.524.100 | | 2005-11-01 | 00:00:00 | 15,74 | 15,74 | 15,52 | 15,57 | 831.000 | | 2005-11-02 | 00:00:00 | 15,53 | 15,66 | 15,26 | 15,32 | 2.581.300 | | 2005-11-03 | 00:00:00 | 15,46 | 16,30 | 15,41 | 16,02 | 6.985.200 | | 2005-11-04 | 00:00:00 | 16,05 | 16,89 | 16,02 | 16,59 | 5.727.300 | | 2005-11-07 | 00:00:00 | 16,67 | 16,70 | 16,36 | 16,57 | 1.927.100 | | 2005-11-08 | 00:00:00 | 16,52 | 16,56 | 16,21 | 16,47 | 2.223.400 | | 2005-11-09 | 00:00:00 | 16,41 | 16,54 | 16,27 | 16,51 | 1.170.000 | | 2005-11-10 | 00:00:00 | 16,70 | 16,92 | 16,28 | 16,48 | 2.211.600 | | 2005-11-11 | 00:00:00 | 16,65 | 16,75 | 16,38 | 16,62 | 1.340.000 | | 2005-11-14 | 00:00:00 | 16,75 | 17,00 | 16,62 | 16,78 | 2.195.000 | | 2005-11-15 | 00:00:00 | 16,84 | 16,88 | 16,51 | 16,56 | 1.837.200 | | 2005-11-16 | 00:00:00 | 16,60 | 16,64 | 16,43 | 16,51 | 995.200 | | 2005-11-17 | 00:00:00 | 16,55 | 16,68 | 16,52 | 16,56 | 2.062.900 | | 2005-11-18 | 00:00:00 | 16,73 | 16,96 | 16,54 | 16,94 | 3.499.100 | | 2005-11-21 | 00:00:00 | 16,95 | 17,00 | 16,64 | 16,96 | 2.165.600 | | 2005-11-22 | 00:00:00 | 17,10 | 17,58 | 17,09 | 17,45 | 4.228.900 | | 2005-11-23 | 00:00:00 | 17,59 | 17,74 | 17,50 | 17,65 | 3.187.500 | | 2005-11-24 | 00:00:00 | 17,61 | 17,64 | 17,36 | 17,59 | 1.075.600 | | 2005-11-25 | 00:00:00 | 17,60 | 17,89 | 17,51 | 17,79 | 1.817.800 | | 2005-11-28 | 00:00:00 | 17,90 | 17,90 | 17,16 | 17,22 | 3.272.400 | | 2005-11-29 | 00:00:00 | 17,15 | 17,51 | 17,06 | 17,43 | 1.985.300 | | 2005-11-30 | 00:00:00 | 17,43 | 17,47 | 17,25 | 17,38 | 2.466.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
