(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 15,50 | 16,82 | 15,12 | 15,29 | 4.014.200 | | 2002-09-20 | 00:00:00 | 15,50 | 15,50 | 14,62 | 14,96 | 4.509.800 | | 2002-09-23 | 00:00:00 | 14,00 | 14,50 | 13,80 | 14,00 | 4.571.000 | | 2002-09-24 | 00:00:00 | 13,60 | 14,08 | 13,28 | 13,59 | 4.623.200 | | 2002-09-25 | 00:00:00 | 14,68 | 15,12 | 13,76 | 15,00 | 7.095.400 | | 2002-09-26 | 00:00:00 | 15,15 | 15,50 | 14,51 | 15,23 | 5.037.700 | | 2002-09-27 | 00:00:00 | 15,00 | 15,06 | 14,41 | 14,43 | 2.498.100 | | 2002-09-30 | 00:00:00 | 13,50 | 14,60 | 12,93 | 14,10 | 6.306.800 | | 2002-10-01 | 00:00:00 | 14,10 | 14,45 | 13,61 | 14,17 | 3.182.600 | | 2002-10-02 | 00:00:00 | 14,20 | 14,37 | 13,32 | 13,45 | 3.615.400 | | 2002-10-03 | 00:00:00 | 13,46 | 14,04 | 13,32 | 13,46 | 3.200.100 | | 2002-10-04 | 00:00:00 | 13,55 | 13,75 | 12,73 | 13,05 | 2.949.500 | | 2002-10-07 | 00:00:00 | 12,90 | 13,18 | 12,04 | 12,14 | 3.898.300 | | 2002-10-08 | 00:00:00 | 12,25 | 13,12 | 11,90 | 12,96 | 4.672.000 | | 2002-10-09 | 00:00:00 | 12,80 | 12,80 | 12,25 | 12,30 | 3.420.600 | | 2002-10-10 | 00:00:00 | 12,30 | 12,96 | 11,97 | 12,90 | 3.053.800 | | 2002-10-11 | 00:00:00 | 13,50 | 13,94 | 13,40 | 13,64 | 3.262.500 | | 2002-10-14 | 00:00:00 | 13,10 | 13,43 | 12,78 | 12,92 | 2.864.100 | | 2002-10-15 | 00:00:00 | 13,30 | 13,70 | 12,10 | 12,72 | 9.573.600 | | 2002-10-16 | 00:00:00 | 12,72 | 13,30 | 12,48 | 12,87 | 3.509.900 | | 2002-10-17 | 00:00:00 | 13,05 | 13,25 | 12,00 | 12,35 | 4.480.800 | | 2002-10-18 | 00:00:00 | 12,10 | 12,58 | 12,01 | 12,50 | 3.547.200 | | 2002-10-21 | 00:00:00 | 12,42 | 13,25 | 12,35 | 13,07 | 3.992.500 | | 2002-10-22 | 00:00:00 | 12,80 | 13,70 | 12,71 | 13,43 | 3.234.000 | | 2002-10-23 | 00:00:00 | 13,36 | 14,00 | 13,30 | 13,94 | 3.037.800 | | 2002-10-24 | 00:00:00 | 14,50 | 15,90 | 14,47 | 15,49 | 8.416.000 | | 2002-10-25 | 00:00:00 | 15,05 | 15,46 | 14,76 | 15,40 | 4.052.300 | | 2002-10-28 | 00:00:00 | 15,80 | 15,80 | 14,35 | 14,73 | 4.008.700 | | 2002-10-29 | 00:00:00 | 14,45 | 14,80 | 14,30 | 14,60 | 2.976.600 | | 2002-10-30 | 00:00:00 | 14,35 | 14,96 | 14,34 | 14,55 | 2.643.400 | | 2002-10-31 | 00:00:00 | 14,55 | 14,85 | 14,36 | 14,46 | 1.680.800 | | 2002-11-01 | 00:00:00 | 14,31 | 14,62 | 14,20 | 14,53 | 2.305.500 | | 2002-11-04 | 00:00:00 | 14,90 | 15,45 | 14,89 | 15,22 | 3.667.800 | | 2002-11-05 | 00:00:00 | 14,90 | 15,44 | 14,90 | 15,27 | 2.007.900 | | 2002-11-06 | 00:00:00 | 15,35 | 16,20 | 15,31 | 15,91 | 4.060.700 | | 2002-11-07 | 00:00:00 | 15,85 | 16,10 | 15,38 | 15,50 | 2.839.000 | | 2002-11-08 | 00:00:00 | 15,55 | 15,74 | 14,91 | 15,48 | 2.068.300 | | 2002-11-11 | 00:00:00 | 15,30 | 15,39 | 14,70 | 14,80 | 1.938.300 | | 2002-11-12 | 00:00:00 | 15,00 | 15,15 | 14,65 | 15,00 | 2.417.700 | | 2002-11-13 | 00:00:00 | 14,88 | 15,70 | 14,76 | 15,02 | 2.933.300 | | 2002-11-14 | 00:00:00 | 15,25 | 15,49 | 15,19 | 15,40 | 1.778.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
