(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 | | 2005-11-30 | 00:00:00 | 17,43 | 17,47 | 17,25 | 17,38 | 2.466.500 | | 2005-12-01 | 00:00:00 | 17,40 | 17,85 | 17,35 | 17,80 | 2.101.400 | | 2005-12-02 | 00:00:00 | 17,89 | 17,99 | 17,76 | 17,86 | 1.431.600 | | 2005-12-05 | 00:00:00 | 17,99 | 18,43 | 17,91 | 18,25 | 3.753.700 | | 2005-12-06 | 00:00:00 | 18,35 | 18,41 | 18,21 | 18,32 | 2.273.100 | | 2005-12-07 | 00:00:00 | 18,35 | 18,40 | 18,05 | 18,16 | 2.034.200 | | 2005-12-08 | 00:00:00 | 18,00 | 18,20 | 17,83 | 18,13 | 2.454.700 | | 2005-12-09 | 00:00:00 | 18,03 | 18,29 | 18,03 | 18,23 | 1.950.300 | | 2005-12-12 | 00:00:00 | 18,32 | 18,41 | 18,07 | 18,11 | 1.828.900 | | 2005-12-13 | 00:00:00 | 18,38 | 18,38 | 18,03 | 18,15 | 2.374.400 | | 2005-12-14 | 00:00:00 | 18,29 | 18,29 | 18,07 | 18,25 | 2.034.700 | | 2005-12-15 | 00:00:00 | 18,31 | 18,31 | 17,94 | 17,99 | 2.154.900 | | 2005-12-16 | 00:00:00 | 18,09 | 18,12 | 18,00 | 18,04 | 1.738.400 | | 2005-12-19 | 00:00:00 | 18,07 | 18,09 | 17,93 | 18,02 | 1.022.000 | | 2005-12-20 | 00:00:00 | 17,91 | 18,00 | 17,87 | 17,89 | 1.260.800 | | 2005-12-21 | 00:00:00 | 17,87 | 18,16 | 17,86 | 18,06 | 1.324.600 | | 2005-12-22 | 00:00:00 | 17,99 | 18,09 | 17,87 | 17,90 | 1.258.300 | | 2005-12-23 | 00:00:00 | 17,90 | 18,03 | 17,89 | 17,91 | 711.400 | | 2005-12-26 | 00:00:00 | 17,91 | 17,91 | 17,91 | 17,91 | 0 | | 2005-12-27 | 00:00:00 | 17,92 | 18,18 | 17,91 | 18,15 | 971.600 | | 2005-12-28 | 00:00:00 | 18,02 | 18,04 | 17,91 | 17,97 | 1.046.700 | | 2005-12-29 | 00:00:00 | 17,94 | 18,06 | 17,94 | 18,00 | 964.100 | | 2005-12-30 | 00:00:00 | 18,00 | 18,02 | 17,65 | 17,70 | 1.071.000 | | 2006-01-02 | 00:00:00 | 17,85 | 18,21 | 17,78 | 18,16 | 683.000 | | 2006-01-03 | 00:00:00 | 18,23 | 18,32 | 18,06 | 18,14 | 1.043.000 | | 2006-01-04 | 00:00:00 | 18,41 | 18,62 | 18,38 | 18,58 | 2.246.900 | | 2006-01-05 | 00:00:00 | 18,58 | 18,77 | 18,51 | 18,70 | 1.885.700 | | 2006-01-06 | 00:00:00 | 18,80 | 18,89 | 18,64 | 18,81 | 2.027.300 | | 2006-01-09 | 00:00:00 | 18,89 | 19,32 | 18,82 | 19,03 | 2.392.700 | | 2006-01-10 | 00:00:00 | 19,00 | 19,00 | 18,63 | 18,67 | 1.329.200 | | 2006-01-11 | 00:00:00 | 18,85 | 19,00 | 18,77 | 18,82 | 2.363.700 | | 2006-01-12 | 00:00:00 | 18,83 | 18,98 | 18,34 | 18,34 | 3.522.100 | | 2006-01-13 | 00:00:00 | 18,33 | 18,44 | 18,14 | 18,33 | 1.715.800 | | 2006-01-16 | 00:00:00 | 18,37 | 18,67 | 18,35 | 18,64 | 1.182.800 | | 2006-01-17 | 00:00:00 | 18,51 | 18,55 | 18,08 | 18,12 | 1.802.400 | | 2006-01-18 | 00:00:00 | 17,88 | 18,13 | 17,38 | 18,00 | 2.885.200 | | 2006-01-19 | 00:00:00 | 18,18 | 18,18 | 17,86 | 17,96 | 1.412.700 | | 2006-01-20 | 00:00:00 | 18,02 | 18,08 | 17,45 | 17,53 | 1.998.300 | | 2006-01-23 | 00:00:00 | 17,36 | 17,86 | 17,31 | 17,62 | 1.761.000 | | 2006-01-24 | 00:00:00 | 17,71 | 17,75 | 17,47 | 17,50 | 1.515.600 | | 2006-01-25 | 00:00:00 | 17,25 | 17,35 | 16,77 | 17,11 | 5.411.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
