(Login BolsaPT & Canal Forex) |
|
 Tyco Internationa - [Ticker: TYC] |     | | Última Trade | 45,590 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-09-02 - 20:04:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,580 (+0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 45,590 | 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 TYC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 32,00 | 32,03 | 31,40 | 31,71 | 2.047.400 | | 2002-04-02 | 00:00:00 | 30,75 | 32,95 | 30,73 | 31,80 | 3.722.200 | | 2002-04-03 | 00:00:00 | 31,85 | 32,18 | 30,79 | 31,15 | 2.276.200 | | 2002-04-04 | 00:00:00 | 31,35 | 32,25 | 31,15 | 32,25 | 2.501.100 | | 2002-04-05 | 00:00:00 | 32,35 | 32,60 | 31,60 | 31,80 | 1.893.800 | | 2002-04-08 | 00:00:00 | 31,70 | 31,95 | 31,30 | 31,67 | 2.029.200 | | 2002-04-09 | 00:00:00 | 31,90 | 31,90 | 30,90 | 31,25 | 1.851.200 | | 2002-04-10 | 00:00:00 | 31,00 | 31,42 | 30,85 | 31,29 | 2.582.600 | | 2002-04-11 | 00:00:00 | 30,51 | 31,10 | 28,80 | 29,05 | 5.368.900 | | 2002-04-12 | 00:00:00 | 29,75 | 30,85 | 29,49 | 30,60 | 3.261.800 | | 2002-04-15 | 00:00:00 | 30,65 | 30,95 | 29,51 | 29,95 | 2.368.900 | | 2002-04-16 | 00:00:00 | 30,05 | 30,30 | 29,60 | 30,16 | 3.133.800 | | 2002-04-17 | 00:00:00 | 30,42 | 30,80 | 29,90 | 30,75 | 2.404.900 | | 2002-04-18 | 00:00:00 | 30,90 | 31,30 | 30,10 | 31,15 | 2.136.400 | | 2002-04-19 | 00:00:00 | 31,45 | 31,45 | 29,65 | 29,89 | 4.122.200 | | 2002-04-22 | 00:00:00 | 29,50 | 29,60 | 27,98 | 28,05 | 4.843.900 | | 2002-04-23 | 00:00:00 | 28,30 | 28,54 | 25,90 | 26,69 | 6.544.700 | | 2002-04-24 | 00:00:00 | 25,60 | 26,95 | 24,94 | 25,90 | 7.811.400 | | 2002-04-25 | 00:00:00 | 22,55 | 22,68 | 20,49 | 20,75 | 27.691.100 | | 2002-04-26 | 00:00:00 | 20,74 | 21,80 | 18,28 | 19,90 | 24.069.200 | | 2002-04-29 | 00:00:00 | 19,60 | 19,83 | 16,50 | 17,00 | 24.943.000 | | 2002-04-30 | 00:00:00 | 17,00 | 19,05 | 15,25 | 18,45 | 22.649.300 | | 2002-05-01 | 00:00:00 | 18,81 | 20,23 | 18,11 | 20,04 | 12.716.700 | | 2002-05-02 | 00:00:00 | 20,02 | 21,25 | 19,80 | 21,15 | 9.242.600 | | 2002-05-03 | 00:00:00 | 21,30 | 22,40 | 20,76 | 21,65 | 7.548.900 | | 2002-05-06 | 00:00:00 | 21,41 | 21,50 | 18,76 | 19,35 | 7.828.300 | | 2002-05-07 | 00:00:00 | 19,50 | 19,74 | 18,26 | 19,10 | 5.569.400 | | 2002-05-08 | 00:00:00 | 20,75 | 20,75 | 19,44 | 19,85 | 5.747.200 | | 2002-05-09 | 00:00:00 | 19,71 | 19,85 | 18,70 | 18,82 | 3.578.400 | | 2002-05-10 | 00:00:00 | 18,82 | 19,24 | 17,81 | 18,40 | 3.918.500 | | 2002-05-13 | 00:00:00 | 18,45 | 18,68 | 17,70 | 18,30 | 3.242.800 | | 2002-05-14 | 00:00:00 | 18,70 | 19,45 | 18,42 | 19,10 | 4.138.200 | | 2002-05-15 | 00:00:00 | 18,90 | 19,95 | 18,64 | 19,42 | 5.995.000 | | 2002-05-16 | 00:00:00 | 19,45 | 21,05 | 19,45 | 20,56 | 6.156.200 | | 2002-05-17 | 00:00:00 | 21,15 | 22,18 | 21,01 | 21,75 | 6.220.100 | | 2002-05-20 | 00:00:00 | 22,55 | 23,48 | 22,37 | 23,30 | 5.603.300 | | 2002-05-21 | 00:00:00 | 24,05 | 24,41 | 21,50 | 22,35 | 6.663.200 | | 2002-05-22 | 00:00:00 | 22,05 | 23,23 | 21,89 | 23,12 | 3.643.200 | | 2002-05-23 | 00:00:00 | 23,20 | 24,48 | 22,80 | 24,37 | 4.492.400 | | 2002-05-24 | 00:00:00 | 24,00 | 25,90 | 23,50 | 23,70 | 8.902.900 | | 2002-05-28 | 00:00:00 | 23,55 | 23,56 | 22,06 | 22,20 | 3.919.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
