(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 15,75 | 16,25 | 15,74 | 16,09 | 2.034.000 | | 2003-05-12 | 00:00:00 | 15,97 | 16,18 | 15,87 | 16,09 | 2.031.400 | | 2003-05-13 | 00:00:00 | 16,05 | 16,68 | 16,00 | 16,59 | 3.614.400 | | 2003-05-14 | 00:00:00 | 16,77 | 16,85 | 16,44 | 16,67 | 2.048.600 | | 2003-05-15 | 00:00:00 | 16,77 | 17,08 | 16,63 | 17,00 | 3.380.200 | | 2003-05-16 | 00:00:00 | 16,85 | 17,18 | 16,80 | 16,89 | 2.240.800 | | 2003-05-19 | 00:00:00 | 16,75 | 16,82 | 16,26 | 16,34 | 2.451.800 | | 2003-05-20 | 00:00:00 | 16,40 | 16,49 | 15,86 | 16,10 | 2.123.900 | | 2003-05-21 | 00:00:00 | 15,95 | 16,62 | 15,95 | 16,56 | 3.220.300 | | 2003-05-22 | 00:00:00 | 16,50 | 17,21 | 16,46 | 17,12 | 3.366.000 | | 2003-05-23 | 00:00:00 | 17,16 | 17,40 | 17,15 | 17,27 | 2.252.200 | | 2003-05-27 | 00:00:00 | 17,20 | 18,00 | 17,15 | 17,83 | 4.938.800 | | 2003-05-28 | 00:00:00 | 17,90 | 18,24 | 17,86 | 18,23 | 4.843.800 | | 2003-05-29 | 00:00:00 | 18,22 | 18,29 | 17,40 | 17,51 | 4.318.000 | | 2003-05-30 | 00:00:00 | 17,65 | 18,18 | 17,65 | 17,70 | 3.963.600 | | 2003-06-02 | 00:00:00 | 17,90 | 18,15 | 17,73 | 17,79 | 3.292.600 | | 2003-06-03 | 00:00:00 | 17,85 | 18,38 | 17,82 | 17,88 | 4.981.600 | | 2003-06-04 | 00:00:00 | 17,88 | 18,26 | 17,85 | 18,02 | 3.530.000 | | 2003-06-05 | 00:00:00 | 18,02 | 18,15 | 17,88 | 17,98 | 2.481.200 | | 2003-06-06 | 00:00:00 | 18,30 | 18,33 | 17,88 | 17,94 | 3.534.600 | | 2003-06-09 | 00:00:00 | 17,90 | 18,13 | 17,85 | 17,99 | 2.447.400 | | 2003-06-10 | 00:00:00 | 18,00 | 18,14 | 17,97 | 18,14 | 2.170.000 | | 2003-06-11 | 00:00:00 | 18,17 | 19,49 | 18,15 | 19,12 | 9.187.300 | | 2003-06-12 | 00:00:00 | 19,40 | 19,50 | 18,73 | 19,12 | 4.105.600 | | 2003-06-13 | 00:00:00 | 19,20 | 19,43 | 18,99 | 19,30 | 3.454.200 | | 2003-06-16 | 00:00:00 | 19,35 | 19,60 | 19,17 | 19,57 | 3.297.000 | | 2003-06-17 | 00:00:00 | 19,98 | 19,98 | 19,31 | 19,92 | 4.283.900 | | 2003-06-18 | 00:00:00 | 19,93 | 20,20 | 19,63 | 19,71 | 3.761.200 | | 2003-06-19 | 00:00:00 | 19,81 | 19,86 | 19,46 | 19,55 | 1.804.000 | | 2003-06-20 | 00:00:00 | 19,70 | 19,80 | 19,30 | 19,33 | 3.557.200 | | 2003-06-23 | 00:00:00 | 19,25 | 19,64 | 18,87 | 18,93 | 3.331.000 | | 2003-06-24 | 00:00:00 | 18,85 | 19,25 | 18,75 | 18,76 | 2.527.600 | | 2003-06-25 | 00:00:00 | 18,76 | 19,10 | 18,75 | 18,84 | 2.471.000 | | 2003-06-26 | 00:00:00 | 18,85 | 19,23 | 18,78 | 19,23 | 2.109.500 | | 2003-06-27 | 00:00:00 | 19,35 | 19,45 | 19,06 | 19,20 | 2.006.900 | | 2003-06-30 | 00:00:00 | 19,20 | 19,35 | 18,78 | 18,98 | 1.889.700 | | 2003-07-01 | 00:00:00 | 18,80 | 18,87 | 18,30 | 18,85 | 3.384.900 | | 2003-07-02 | 00:00:00 | 18,88 | 19,05 | 18,55 | 18,99 | 1.963.500 | | 2003-07-03 | 00:00:00 | 18,95 | 18,96 | 18,67 | 18,81 | 848.800 | | 2003-07-07 | 00:00:00 | 19,00 | 19,20 | 18,93 | 19,07 | 2.187.200 | | 2003-07-08 | 00:00:00 | 18,92 | 19,80 | 18,90 | 19,78 | 3.615.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
