(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 | | 2003-06-18 | 00:00:00 | 14,00 | 14,00 | 13,45 | 13,59 | 3.482.400 | | 2003-06-19 | 00:00:00 | 13,76 | 13,76 | 13,19 | 13,25 | 3.077.800 | | 2003-06-20 | 00:00:00 | 13,25 | 13,40 | 12,89 | 12,94 | 3.333.700 | | 2003-06-23 | 00:00:00 | 13,00 | 13,10 | 12,90 | 12,90 | 1.818.700 | | 2003-06-24 | 00:00:00 | 12,87 | 12,95 | 12,40 | 12,45 | 2.920.400 | | 2003-06-25 | 00:00:00 | 12,67 | 13,20 | 12,62 | 13,15 | 2.824.200 | | 2003-06-26 | 00:00:00 | 13,14 | 13,69 | 13,00 | 13,46 | 2.803.100 | | 2003-06-27 | 00:00:00 | 13,65 | 13,65 | 13,21 | 13,25 | 1.643.900 | | 2003-06-30 | 00:00:00 | 13,20 | 13,73 | 13,06 | 13,43 | 1.807.100 | | 2003-07-01 | 00:00:00 | 13,55 | 13,55 | 12,95 | 13,10 | 1.590.500 | | 2003-07-02 | 00:00:00 | 13,35 | 13,62 | 13,22 | 13,47 | 1.081.100 | | 2003-07-03 | 00:00:00 | 13,65 | 13,88 | 13,51 | 13,85 | 1.619.200 | | 2003-07-04 | 00:00:00 | 13,71 | 13,85 | 13,52 | 13,52 | 648.200 | | 2003-07-07 | 00:00:00 | 13,60 | 14,20 | 13,60 | 14,16 | 2.177.700 | | 2003-07-08 | 00:00:00 | 14,20 | 14,32 | 13,96 | 14,32 | 1.465.200 | | 2003-07-09 | 00:00:00 | 14,13 | 14,38 | 14,13 | 14,30 | 1.397.300 | | 2003-07-10 | 00:00:00 | 14,34 | 14,35 | 13,61 | 13,68 | 1.599.500 | | 2003-07-11 | 00:00:00 | 13,60 | 14,08 | 13,52 | 14,01 | 1.128.100 | | 2003-07-14 | 00:00:00 | 14,02 | 14,38 | 14,02 | 14,35 | 876.800 | | 2003-07-15 | 00:00:00 | 14,36 | 14,66 | 14,25 | 14,48 | 2.031.400 | | 2003-07-16 | 00:00:00 | 14,60 | 14,70 | 14,30 | 14,41 | 1.224.800 | | 2003-07-17 | 00:00:00 | 14,35 | 14,39 | 13,74 | 13,82 | 1.397.700 | | 2003-07-18 | 00:00:00 | 13,70 | 14,25 | 13,69 | 13,85 | 1.043.900 | | 2003-07-21 | 00:00:00 | 13,99 | 14,00 | 13,34 | 13,43 | 1.880.800 | | 2003-07-22 | 00:00:00 | 13,40 | 13,50 | 13,19 | 13,33 | 1.585.200 | | 2003-07-23 | 00:00:00 | 13,45 | 14,26 | 13,40 | 13,59 | 2.847.100 | | 2003-07-24 | 00:00:00 | 13,68 | 14,00 | 13,53 | 13,84 | 1.309.700 | | 2003-07-25 | 00:00:00 | 13,66 | 13,78 | 13,52 | 13,60 | 931.500 | | 2003-07-28 | 00:00:00 | 13,78 | 14,09 | 13,74 | 14,01 | 1.112.800 | | 2003-07-29 | 00:00:00 | 13,90 | 14,05 | 13,69 | 13,80 | 2.087.600 | | 2003-07-30 | 00:00:00 | 13,63 | 14,10 | 13,63 | 13,96 | 1.537.600 | | 2003-07-31 | 00:00:00 | 14,19 | 14,25 | 13,84 | 14,00 | 2.093.100 | | 2003-08-01 | 00:00:00 | 14,00 | 14,48 | 13,97 | 14,23 | 1.513.700 | | 2003-08-04 | 00:00:00 | 14,20 | 14,55 | 14,08 | 14,25 | 1.900.000 | | 2003-08-05 | 00:00:00 | 14,38 | 14,67 | 14,21 | 14,52 | 1.738.400 | | 2003-08-06 | 00:00:00 | 14,35 | 14,35 | 14,00 | 14,05 | 783.900 | | 2003-08-07 | 00:00:00 | 14,20 | 14,22 | 13,65 | 13,80 | 1.108.300 | | 2003-08-08 | 00:00:00 | 13,78 | 13,97 | 13,70 | 13,96 | 749.600 | | 2003-08-11 | 00:00:00 | 14,00 | 14,07 | 13,85 | 13,98 | 409.900 | | 2003-08-12 | 00:00:00 | 14,10 | 14,26 | 13,93 | 14,24 | 631.500 | | 2003-08-13 | 00:00:00 | 14,38 | 14,55 | 14,25 | 14,39 | 1.112.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
