(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-01-28 | 00:00:00 | 17,10 | 17,47 | 16,92 | 17,06 | 1.387.900 | | 2004-01-29 | 00:00:00 | 16,98 | 17,35 | 16,92 | 17,35 | 2.539.800 | | 2004-01-30 | 00:00:00 | 17,45 | 17,68 | 17,10 | 17,10 | 2.056.400 | | 2004-02-02 | 00:00:00 | 17,34 | 17,60 | 17,13 | 17,24 | 1.327.100 | | 2004-02-03 | 00:00:00 | 17,32 | 17,37 | 16,78 | 16,91 | 1.400.400 | | 2004-02-04 | 00:00:00 | 16,95 | 16,98 | 16,59 | 16,70 | 1.377.000 | | 2004-02-05 | 00:00:00 | 16,70 | 16,78 | 16,49 | 16,50 | 1.762.600 | | 2004-02-06 | 00:00:00 | 16,66 | 17,39 | 16,66 | 17,10 | 3.557.900 | | 2004-02-09 | 00:00:00 | 17,28 | 17,73 | 17,12 | 17,41 | 1.954.200 | | 2004-02-10 | 00:00:00 | 17,56 | 17,99 | 17,46 | 17,99 | 2.206.000 | | 2004-02-11 | 00:00:00 | 17,35 | 17,78 | 16,00 | 16,65 | 12.264.400 | | 2004-02-12 | 00:00:00 | 16,85 | 16,85 | 15,81 | 16,35 | 10.328.400 | | 2004-02-13 | 00:00:00 | 16,35 | 16,45 | 15,92 | 15,99 | 3.605.700 | | 2004-02-16 | 00:00:00 | 16,14 | 16,16 | 15,61 | 15,80 | 2.623.200 | | 2004-02-17 | 00:00:00 | 15,92 | 16,40 | 15,88 | 16,06 | 2.778.900 | | 2004-02-18 | 00:00:00 | 16,13 | 16,17 | 15,75 | 15,81 | 1.863.700 | | 2004-02-19 | 00:00:00 | 15,93 | 16,09 | 15,78 | 16,08 | 3.309.100 | | 2004-02-20 | 00:00:00 | 16,05 | 16,23 | 15,77 | 15,82 | 2.415.600 | | 2004-02-23 | 00:00:00 | 15,79 | 16,00 | 15,49 | 15,55 | 2.239.900 | | 2004-02-24 | 00:00:00 | 15,55 | 15,59 | 15,08 | 15,17 | 3.883.400 | | 2004-02-25 | 00:00:00 | 15,21 | 15,57 | 15,18 | 15,34 | 2.873.500 | | 2004-02-26 | 00:00:00 | 15,60 | 15,74 | 15,41 | 15,56 | 2.333.400 | | 2004-02-27 | 00:00:00 | 15,74 | 15,80 | 15,23 | 15,27 | 2.514.200 | | 2004-03-01 | 00:00:00 | 15,40 | 15,50 | 15,28 | 15,35 | 1.484.200 | | 2004-03-02 | 00:00:00 | 15,50 | 15,91 | 15,42 | 15,84 | 2.314.100 | | 2004-03-03 | 00:00:00 | 16,00 | 16,23 | 15,70 | 15,80 | 2.985.800 | | 2004-03-04 | 00:00:00 | 15,88 | 16,16 | 15,85 | 15,97 | 1.957.000 | | 2004-03-05 | 00:00:00 | 16,00 | 16,40 | 15,87 | 16,02 | 4.288.200 | | 2004-03-08 | 00:00:00 | 16,17 | 16,24 | 16,05 | 16,10 | 1.375.300 | | 2004-03-09 | 00:00:00 | 16,00 | 16,02 | 15,56 | 15,57 | 2.788.100 | | 2004-03-10 | 00:00:00 | 15,53 | 15,82 | 15,26 | 15,73 | 2.008.800 | | 2004-03-11 | 00:00:00 | 15,50 | 15,50 | 14,68 | 15,01 | 4.692.200 | | 2004-03-12 | 00:00:00 | 14,60 | 15,34 | 14,60 | 15,16 | 1.968.700 | | 2004-03-15 | 00:00:00 | 15,13 | 15,27 | 14,48 | 14,50 | 2.480.600 | | 2004-03-16 | 00:00:00 | 14,51 | 14,71 | 14,12 | 14,42 | 2.673.700 | | 2004-03-17 | 00:00:00 | 14,61 | 15,10 | 14,51 | 15,05 | 2.884.000 | | 2004-03-18 | 00:00:00 | 15,05 | 15,14 | 14,51 | 14,52 | 1.541.500 | | 2004-03-19 | 00:00:00 | 14,80 | 14,80 | 14,44 | 14,61 | 1.657.700 | | 2004-03-22 | 00:00:00 | 14,40 | 14,50 | 13,86 | 13,99 | 2.903.500 | | 2004-03-23 | 00:00:00 | 14,05 | 14,33 | 13,83 | 14,05 | 1.798.600 | | 2004-03-24 | 00:00:00 | 14,16 | 14,55 | 14,02 | 14,18 | 3.155.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
