(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 | | 2002-07-24 | 00:00:00 | 9,95 | 11,58 | 9,30 | 10,00 | 9.238.700 | | 2002-07-25 | 00:00:00 | 9,95 | 9,95 | 6,98 | 8,25 | 35.890.600 | | 2002-07-26 | 00:00:00 | 11,00 | 12,15 | 10,50 | 12,03 | 19.482.600 | | 2002-07-29 | 00:00:00 | 12,65 | 13,30 | 12,37 | 12,62 | 6.701.200 | | 2002-07-30 | 00:00:00 | 12,52 | 13,86 | 12,10 | 13,75 | 6.624.400 | | 2002-07-31 | 00:00:00 | 13,75 | 13,75 | 12,70 | 12,80 | 5.202.700 | | 2002-08-01 | 00:00:00 | 12,70 | 13,25 | 12,40 | 12,81 | 5.160.300 | | 2002-08-02 | 00:00:00 | 12,81 | 13,35 | 12,36 | 13,35 | 5.102.400 | | 2002-08-05 | 00:00:00 | 13,65 | 13,77 | 12,52 | 12,59 | 4.543.200 | | 2002-08-06 | 00:00:00 | 12,85 | 13,21 | 12,73 | 12,76 | 4.660.700 | | 2002-08-07 | 00:00:00 | 12,85 | 12,98 | 11,72 | 12,21 | 5.402.000 | | 2002-08-08 | 00:00:00 | 12,20 | 12,59 | 11,82 | 12,10 | 4.483.400 | | 2002-08-09 | 00:00:00 | 11,85 | 12,23 | 11,65 | 12,23 | 2.566.400 | | 2002-08-12 | 00:00:00 | 12,00 | 12,84 | 11,95 | 12,69 | 2.620.400 | | 2002-08-13 | 00:00:00 | 12,51 | 12,91 | 12,31 | 12,42 | 3.496.500 | | 2002-08-14 | 00:00:00 | 12,42 | 12,91 | 12,03 | 12,90 | 2.906.000 | | 2002-08-15 | 00:00:00 | 12,90 | 13,45 | 12,49 | 13,26 | 5.093.600 | | 2002-08-16 | 00:00:00 | 13,14 | 13,65 | 12,90 | 13,30 | 3.163.600 | | 2002-08-19 | 00:00:00 | 13,60 | 15,04 | 13,34 | 14,50 | 7.490.800 | | 2002-08-20 | 00:00:00 | 14,50 | 15,50 | 14,40 | 15,35 | 5.592.100 | | 2002-08-21 | 00:00:00 | 15,77 | 16,75 | 15,62 | 16,72 | 8.079.400 | | 2002-08-22 | 00:00:00 | 16,72 | 17,75 | 16,52 | 16,72 | 7.310.000 | | 2002-08-23 | 00:00:00 | 16,30 | 16,88 | 15,86 | 16,31 | 4.948.700 | | 2002-08-26 | 00:00:00 | 16,60 | 16,89 | 16,29 | 16,49 | 4.575.300 | | 2002-08-27 | 00:00:00 | 16,95 | 17,34 | 16,46 | 16,98 | 4.727.300 | | 2002-08-28 | 00:00:00 | 16,55 | 16,78 | 15,00 | 15,91 | 5.545.000 | | 2002-08-29 | 00:00:00 | 15,50 | 15,85 | 15,31 | 15,65 | 3.772.400 | | 2002-08-30 | 00:00:00 | 15,65 | 16,43 | 15,35 | 15,69 | 2.875.100 | | 2002-09-03 | 00:00:00 | 15,15 | 15,65 | 14,75 | 15,59 | 4.224.300 | | 2002-09-04 | 00:00:00 | 15,62 | 15,99 | 15,09 | 15,48 | 3.314.700 | | 2002-09-05 | 00:00:00 | 15,10 | 15,51 | 15,00 | 15,25 | 2.541.400 | | 2002-09-06 | 00:00:00 | 15,51 | 15,70 | 14,90 | 15,15 | 3.341.300 | | 2002-09-09 | 00:00:00 | 15,00 | 15,52 | 14,91 | 15,50 | 2.865.500 | | 2002-09-10 | 00:00:00 | 15,55 | 16,06 | 15,00 | 15,90 | 2.783.600 | | 2002-09-11 | 00:00:00 | 16,30 | 17,84 | 16,30 | 17,80 | 7.166.000 | | 2002-09-12 | 00:00:00 | 18,40 | 18,50 | 17,72 | 18,45 | 7.511.600 | | 2002-09-13 | 00:00:00 | 17,45 | 17,45 | 16,86 | 16,88 | 5.059.400 | | 2002-09-16 | 00:00:00 | 16,60 | 16,85 | 15,98 | 16,54 | 4.060.300 | | 2002-09-17 | 00:00:00 | 16,55 | 16,89 | 15,72 | 16,89 | 5.247.500 | | 2002-09-18 | 00:00:00 | 16,50 | 16,67 | 15,90 | 15,92 | 3.984.800 | | 2002-09-19 | 00:00:00 | 15,50 | 16,82 | 15,12 | 15,29 | 4.014.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
