(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 | | 2003-03-13 | 00:00:00 | 13,30 | 13,70 | 12,11 | 12,29 | 22.421.000 | | 2003-03-14 | 00:00:00 | 12,42 | 12,45 | 11,20 | 11,50 | 11.802.400 | | 2003-03-17 | 00:00:00 | 11,45 | 12,65 | 11,39 | 12,46 | 7.712.700 | | 2003-03-18 | 00:00:00 | 12,60 | 12,85 | 12,31 | 12,65 | 4.353.500 | | 2003-03-19 | 00:00:00 | 12,77 | 13,28 | 12,60 | 13,17 | 5.246.000 | | 2003-03-20 | 00:00:00 | 13,10 | 13,45 | 12,82 | 13,40 | 4.129.000 | | 2003-03-21 | 00:00:00 | 13,39 | 13,75 | 12,91 | 13,28 | 4.810.800 | | 2003-03-24 | 00:00:00 | 12,75 | 12,94 | 12,63 | 12,70 | 2.683.700 | | 2003-03-25 | 00:00:00 | 12,70 | 13,03 | 12,54 | 12,98 | 3.753.400 | | 2003-03-26 | 00:00:00 | 12,98 | 13,14 | 12,78 | 13,02 | 2.867.000 | | 2003-03-27 | 00:00:00 | 12,85 | 13,13 | 12,82 | 13,08 | 1.600.200 | | 2003-03-28 | 00:00:00 | 13,05 | 13,22 | 13,00 | 13,07 | 2.104.800 | | 2003-03-31 | 00:00:00 | 12,95 | 12,98 | 12,76 | 12,86 | 2.731.600 | | 2003-04-01 | 00:00:00 | 12,95 | 13,29 | 12,88 | 13,20 | 3.094.600 | | 2003-04-02 | 00:00:00 | 13,40 | 13,75 | 13,39 | 13,46 | 3.518.600 | | 2003-04-03 | 00:00:00 | 13,55 | 13,65 | 13,45 | 13,45 | 3.576.800 | | 2003-04-04 | 00:00:00 | 13,55 | 13,60 | 13,04 | 13,19 | 3.253.000 | | 2003-04-07 | 00:00:00 | 13,60 | 13,71 | 13,41 | 13,61 | 3.452.000 | | 2003-04-08 | 00:00:00 | 13,65 | 13,89 | 13,38 | 13,79 | 2.644.200 | | 2003-04-09 | 00:00:00 | 13,75 | 14,02 | 13,50 | 13,50 | 1.887.800 | | 2003-04-10 | 00:00:00 | 13,54 | 13,71 | 13,41 | 13,59 | 2.605.700 | | 2003-04-11 | 00:00:00 | 13,30 | 13,67 | 13,00 | 13,20 | 1.867.400 | | 2003-04-14 | 00:00:00 | 13,10 | 13,14 | 12,84 | 13,06 | 3.257.900 | | 2003-04-15 | 00:00:00 | 12,95 | 13,57 | 12,90 | 13,54 | 2.754.900 | | 2003-04-16 | 00:00:00 | 13,45 | 13,48 | 13,09 | 13,12 | 2.365.200 | | 2003-04-17 | 00:00:00 | 13,00 | 13,50 | 12,98 | 13,39 | 2.884.200 | | 2003-04-21 | 00:00:00 | 13,35 | 14,02 | 13,26 | 14,00 | 2.981.000 | | 2003-04-22 | 00:00:00 | 13,95 | 14,47 | 13,85 | 14,36 | 4.045.200 | | 2003-04-23 | 00:00:00 | 14,28 | 14,73 | 14,20 | 14,70 | 4.073.700 | | 2003-04-24 | 00:00:00 | 14,69 | 14,90 | 14,53 | 14,75 | 3.018.600 | | 2003-04-25 | 00:00:00 | 14,85 | 14,98 | 14,43 | 14,61 | 2.249.400 | | 2003-04-28 | 00:00:00 | 14,70 | 15,12 | 14,64 | 15,04 | 3.178.000 | | 2003-04-29 | 00:00:00 | 15,13 | 15,44 | 15,06 | 15,37 | 2.923.600 | | 2003-04-30 | 00:00:00 | 14,80 | 15,85 | 14,40 | 15,60 | 17.778.800 | | 2003-05-01 | 00:00:00 | 15,65 | 16,35 | 15,51 | 16,08 | 8.088.400 | | 2003-05-02 | 00:00:00 | 16,15 | 16,95 | 16,12 | 16,78 | 5.463.800 | | 2003-05-05 | 00:00:00 | 16,38 | 16,70 | 16,01 | 16,13 | 4.375.900 | | 2003-05-06 | 00:00:00 | 16,13 | 16,57 | 16,00 | 16,50 | 3.722.800 | | 2003-05-07 | 00:00:00 | 16,40 | 16,53 | 15,91 | 16,00 | 3.041.000 | | 2003-05-08 | 00:00:00 | 15,85 | 16,00 | 15,50 | 15,73 | 3.603.700 | | 2003-05-09 | 00:00:00 | 15,75 | 16,25 | 15,74 | 16,09 | 2.034.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
