(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 17,34 | 17,75 | 17,26 | 17,74 | 5.863.800 | 2003-01-15 | 00:00:00 | 17,80 | 18,10 | 17,50 | 17,90 | 9.700.600 | 2003-01-16 | 00:00:00 | 17,95 | 18,34 | 17,92 | 18,20 | 9.206.200 | 2003-01-17 | 00:00:00 | 18,10 | 18,10 | 17,71 | 17,87 | 5.075.700 | 2003-01-21 | 00:00:00 | 17,70 | 17,75 | 16,93 | 17,11 | 6.798.800 | 2003-01-22 | 00:00:00 | 16,70 | 16,90 | 15,94 | 16,50 | 8.382.400 | 2003-01-23 | 00:00:00 | 16,55 | 16,79 | 16,07 | 16,62 | 6.151.000 | 2003-01-24 | 00:00:00 | 16,50 | 16,54 | 16,04 | 16,19 | 4.337.400 | 2003-01-27 | 00:00:00 | 16,00 | 16,30 | 15,63 | 15,80 | 3.466.800 | 2003-01-28 | 00:00:00 | 15,94 | 16,19 | 15,80 | 16,18 | 2.793.400 | 2003-01-29 | 00:00:00 | 16,19 | 16,31 | 15,86 | 16,20 | 2.822.500 | 2003-01-30 | 00:00:00 | 16,30 | 16,36 | 15,80 | 15,82 | 2.769.900 | 2003-01-31 | 00:00:00 | 15,75 | 16,14 | 15,75 | 16,01 | 2.936.300 | 2003-02-03 | 00:00:00 | 16,18 | 16,23 | 15,91 | 16,05 | 1.981.800 | 2003-02-04 | 00:00:00 | 15,80 | 15,84 | 15,54 | 15,69 | 2.995.800 | 2003-02-05 | 00:00:00 | 15,80 | 15,99 | 15,52 | 15,60 | 2.799.300 | 2003-02-06 | 00:00:00 | 15,63 | 15,73 | 15,30 | 15,46 | 2.399.800 | 2003-02-07 | 00:00:00 | 15,52 | 15,63 | 15,13 | 15,32 | 2.162.400 | 2003-02-10 | 00:00:00 | 15,35 | 15,45 | 15,04 | 15,29 | 2.207.200 | 2003-02-11 | 00:00:00 | 15,15 | 15,40 | 15,04 | 15,10 | 2.181.900 | 2003-02-12 | 00:00:00 | 15,05 | 15,17 | 14,44 | 14,62 | 3.344.700 | 2003-02-13 | 00:00:00 | 14,62 | 14,70 | 14,13 | 14,47 | 4.764.900 | 2003-02-14 | 00:00:00 | 14,50 | 15,22 | 14,48 | 15,22 | 2.669.800 | 2003-02-18 | 00:00:00 | 15,45 | 15,61 | 15,30 | 15,55 | 1.846.400 | 2003-02-19 | 00:00:00 | 15,54 | 15,60 | 15,17 | 15,26 | 1.763.700 | 2003-02-20 | 00:00:00 | 15,20 | 15,30 | 14,78 | 14,97 | 2.494.000 | 2003-02-21 | 00:00:00 | 15,00 | 15,04 | 14,75 | 14,81 | 2.814.400 | 2003-02-24 | 00:00:00 | 14,40 | 14,65 | 13,89 | 13,96 | 6.705.000 | 2003-02-25 | 00:00:00 | 14,00 | 14,31 | 13,74 | 14,27 | 2.873.200 | 2003-02-26 | 00:00:00 | 14,40 | 15,07 | 14,32 | 14,75 | 5.264.000 | 2003-02-27 | 00:00:00 | 14,90 | 15,18 | 14,75 | 15,05 | 3.084.600 | 2003-02-28 | 00:00:00 | 15,05 | 15,37 | 14,68 | 14,80 | 3.042.100 | 2003-03-03 | 00:00:00 | 15,05 | 15,17 | 14,76 | 14,83 | 2.351.900 | 2003-03-04 | 00:00:00 | 14,67 | 15,04 | 14,65 | 14,68 | 1.910.500 | 2003-03-05 | 00:00:00 | 14,65 | 14,79 | 14,27 | 14,50 | 2.197.800 | 2003-03-06 | 00:00:00 | 14,23 | 14,65 | 14,13 | 14,18 | 2.066.100 | 2003-03-07 | 00:00:00 | 14,12 | 14,57 | 13,97 | 14,47 | 2.350.500 | 2003-03-10 | 00:00:00 | 14,39 | 14,43 | 14,00 | 14,03 | 2.223.300 | 2003-03-11 | 00:00:00 | 14,04 | 14,19 | 13,70 | 13,70 | 3.095.900 | 2003-03-12 | 00:00:00 | 13,70 | 14,05 | 13,42 | 14,03 | 3.342.400 | 2003-03-13 | 00:00:00 | 13,30 | 13,70 | 12,11 | 12,29 | 22.421.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|