(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 15,25 | 15,49 | 15,19 | 15,40 | 1.778.800 | | 2002-11-15 | 00:00:00 | 14,90 | 15,45 | 14,85 | 15,35 | 2.553.600 | | 2002-11-18 | 00:00:00 | 15,50 | 16,11 | 15,35 | 16,04 | 2.927.800 | | 2002-11-19 | 00:00:00 | 15,95 | 16,80 | 15,89 | 16,55 | 3.638.200 | | 2002-11-20 | 00:00:00 | 16,45 | 16,87 | 16,15 | 16,40 | 3.176.200 | | 2002-11-21 | 00:00:00 | 15,81 | 17,82 | 15,69 | 17,58 | 8.562.800 | | 2002-11-22 | 00:00:00 | 17,09 | 17,42 | 16,70 | 16,90 | 4.716.400 | | 2002-11-25 | 00:00:00 | 17,00 | 17,00 | 16,15 | 16,70 | 4.320.600 | | 2002-11-26 | 00:00:00 | 17,25 | 17,60 | 16,90 | 17,08 | 4.467.400 | | 2002-11-27 | 00:00:00 | 17,30 | 18,01 | 17,20 | 17,65 | 4.084.400 | | 2002-11-29 | 00:00:00 | 17,98 | 18,65 | 17,65 | 17,75 | 1.907.000 | | 2002-12-02 | 00:00:00 | 18,50 | 18,70 | 17,59 | 17,72 | 4.022.700 | | 2002-12-03 | 00:00:00 | 17,72 | 17,95 | 17,24 | 17,31 | 2.331.800 | | 2002-12-04 | 00:00:00 | 16,90 | 17,75 | 16,78 | 17,05 | 3.213.500 | | 2002-12-05 | 00:00:00 | 17,06 | 17,06 | 16,54 | 16,90 | 2.806.800 | | 2002-12-06 | 00:00:00 | 16,53 | 16,88 | 16,50 | 16,70 | 1.873.700 | | 2002-12-09 | 00:00:00 | 16,50 | 16,70 | 16,20 | 16,24 | 2.333.300 | | 2002-12-10 | 00:00:00 | 16,25 | 17,18 | 16,25 | 17,16 | 2.245.200 | | 2002-12-11 | 00:00:00 | 17,16 | 17,16 | 16,77 | 17,00 | 2.158.500 | | 2002-12-12 | 00:00:00 | 17,05 | 17,31 | 16,88 | 17,14 | 1.928.600 | | 2002-12-13 | 00:00:00 | 16,72 | 16,90 | 16,16 | 16,28 | 2.781.000 | | 2002-12-16 | 00:00:00 | 16,45 | 17,16 | 16,44 | 17,13 | 2.850.000 | | 2002-12-17 | 00:00:00 | 17,00 | 17,37 | 16,69 | 16,85 | 1.972.200 | | 2002-12-18 | 00:00:00 | 16,60 | 17,10 | 16,60 | 16,98 | 2.465.400 | | 2002-12-19 | 00:00:00 | 16,70 | 17,08 | 16,59 | 16,72 | 2.125.100 | | 2002-12-20 | 00:00:00 | 16,50 | 16,85 | 15,95 | 16,02 | 5.357.500 | | 2002-12-23 | 00:00:00 | 16,00 | 16,40 | 15,76 | 16,23 | 3.274.000 | | 2002-12-24 | 00:00:00 | 15,90 | 16,14 | 15,90 | 15,99 | 1.123.200 | | 2002-12-26 | 00:00:00 | 15,99 | 16,15 | 15,70 | 15,78 | 1.777.000 | | 2002-12-27 | 00:00:00 | 15,45 | 15,75 | 15,05 | 15,17 | 3.053.500 | | 2002-12-30 | 00:00:00 | 15,15 | 15,56 | 15,05 | 15,35 | 3.473.600 | | 2002-12-31 | 00:00:00 | 16,71 | 17,44 | 16,55 | 17,08 | 10.140.500 | | 2003-01-02 | 00:00:00 | 17,30 | 17,40 | 16,85 | 17,25 | 4.494.300 | | 2003-01-03 | 00:00:00 | 17,25 | 17,49 | 17,08 | 17,34 | 2.777.700 | | 2003-01-06 | 00:00:00 | 17,00 | 17,30 | 16,48 | 16,53 | 6.749.400 | | 2003-01-07 | 00:00:00 | 16,25 | 17,60 | 16,17 | 17,26 | 26.955.500 | | 2003-01-08 | 00:00:00 | 17,61 | 17,62 | 16,85 | 16,90 | 17.797.800 | | 2003-01-09 | 00:00:00 | 17,12 | 17,50 | 16,91 | 17,26 | 11.121.800 | | 2003-01-10 | 00:00:00 | 17,26 | 17,50 | 17,00 | 17,24 | 7.549.000 | | 2003-01-13 | 00:00:00 | 17,35 | 17,50 | 17,02 | 17,34 | 3.940.400 | | 2003-01-14 | 00:00:00 | 17,34 | 17,75 | 17,26 | 17,74 | 5.863.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
