(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 23,55 | 23,56 | 22,06 | 22,20 | 3.919.500 | | 2002-05-29 | 00:00:00 | 22,10 | 22,15 | 21,13 | 21,13 | 3.252.500 | | 2002-05-30 | 00:00:00 | 20,88 | 22,49 | 20,70 | 21,50 | 4.754.300 | | 2002-05-31 | 00:00:00 | 21,80 | 22,19 | 21,70 | 21,95 | 2.871.500 | | 2002-06-03 | 00:00:00 | 18,80 | 18,80 | 15,60 | 16,05 | 31.809.900 | | 2002-06-04 | 00:00:00 | 16,55 | 16,80 | 15,60 | 16,77 | 16.306.600 | | 2002-06-05 | 00:00:00 | 17,00 | 17,75 | 16,91 | 17,30 | 9.065.300 | | 2002-06-06 | 00:00:00 | 16,70 | 17,30 | 14,40 | 14,60 | 16.792.600 | | 2002-06-07 | 00:00:00 | 10,09 | 12,55 | 9,45 | 10,10 | 49.966.800 | | 2002-06-10 | 00:00:00 | 10,70 | 11,75 | 10,30 | 11,40 | 19.087.000 | | 2002-06-11 | 00:00:00 | 10,80 | 11,25 | 10,50 | 11,05 | 14.663.100 | | 2002-06-12 | 00:00:00 | 10,90 | 11,00 | 8,25 | 10,15 | 32.203.200 | | 2002-06-13 | 00:00:00 | 12,91 | 14,00 | 12,45 | 13,80 | 21.304.000 | | 2002-06-14 | 00:00:00 | 12,78 | 14,75 | 12,50 | 13,40 | 13.473.700 | | 2002-06-17 | 00:00:00 | 13,84 | 14,40 | 13,56 | 14,09 | 6.577.800 | | 2002-06-18 | 00:00:00 | 14,01 | 15,10 | 14,01 | 14,80 | 8.077.300 | | 2002-06-19 | 00:00:00 | 14,40 | 15,65 | 14,31 | 15,50 | 7.571.600 | | 2002-06-20 | 00:00:00 | 15,70 | 16,35 | 14,90 | 15,35 | 10.317.300 | | 2002-06-21 | 00:00:00 | 15,15 | 15,60 | 13,51 | 13,70 | 9.694.100 | | 2002-06-24 | 00:00:00 | 13,55 | 14,95 | 13,50 | 14,30 | 8.824.800 | | 2002-06-25 | 00:00:00 | 14,90 | 14,90 | 13,08 | 13,55 | 5.689.700 | | 2002-06-26 | 00:00:00 | 11,79 | 12,94 | 11,18 | 11,97 | 13.686.600 | | 2002-06-27 | 00:00:00 | 12,50 | 12,80 | 11,60 | 12,33 | 7.363.400 | | 2002-06-28 | 00:00:00 | 12,10 | 14,45 | 11,91 | 13,51 | 11.527.300 | | 2002-07-01 | 00:00:00 | 14,45 | 14,90 | 13,49 | 13,75 | 9.615.200 | | 2002-07-02 | 00:00:00 | 13,21 | 14,00 | 12,15 | 12,65 | 11.197.800 | | 2002-07-03 | 00:00:00 | 12,63 | 13,45 | 11,50 | 12,66 | 9.574.800 | | 2002-07-05 | 00:00:00 | 12,98 | 13,53 | 12,96 | 13,41 | 2.826.500 | | 2002-07-08 | 00:00:00 | 13,45 | 14,11 | 13,10 | 13,30 | 5.175.200 | | 2002-07-09 | 00:00:00 | 13,25 | 13,85 | 13,15 | 13,85 | 4.652.900 | | 2002-07-10 | 00:00:00 | 14,00 | 14,05 | 12,82 | 13,00 | 7.220.200 | | 2002-07-11 | 00:00:00 | 13,05 | 14,60 | 12,70 | 14,60 | 5.847.600 | | 2002-07-12 | 00:00:00 | 14,25 | 14,50 | 13,62 | 13,73 | 5.222.000 | | 2002-07-15 | 00:00:00 | 13,40 | 14,65 | 13,39 | 14,48 | 7.624.400 | | 2002-07-16 | 00:00:00 | 12,80 | 13,49 | 12,47 | 12,81 | 8.678.200 | | 2002-07-17 | 00:00:00 | 13,20 | 13,34 | 9,75 | 11,98 | 17.202.400 | | 2002-07-18 | 00:00:00 | 11,98 | 12,45 | 11,42 | 11,92 | 5.894.800 | | 2002-07-19 | 00:00:00 | 11,78 | 12,85 | 11,36 | 12,49 | 9.289.500 | | 2002-07-22 | 00:00:00 | 12,30 | 12,79 | 11,75 | 11,85 | 5.118.100 | | 2002-07-23 | 00:00:00 | 11,65 | 12,26 | 10,60 | 10,65 | 7.757.300 | | 2002-07-24 | 00:00:00 | 9,95 | 11,58 | 9,30 | 10,00 | 9.238.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
