(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 2024-05-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 26,35 | 26,50 | 26,14 | 26,20 | 419.600 | | 2003-12-29 | 00:00:00 | 26,70 | 26,94 | 26,53 | 26,85 | 2.124.200 | | 2003-12-30 | 00:00:00 | 27,00 | 27,18 | 26,80 | 26,83 | 1.778.800 | | 2003-12-31 | 00:00:00 | 25,83 | 26,89 | 25,83 | 26,50 | 1.560.800 | | 2004-01-02 | 00:00:00 | 26,85 | 27,38 | 26,85 | 27,00 | 1.751.800 | | 2004-01-05 | 00:00:00 | 27,35 | 27,84 | 27,28 | 27,84 | 2.813.100 | | 2004-01-06 | 00:00:00 | 27,57 | 28,15 | 27,50 | 28,00 | 3.415.300 | | 2004-01-07 | 00:00:00 | 28,05 | 28,10 | 27,61 | 27,80 | 3.326.300 | | 2004-01-08 | 00:00:00 | 27,80 | 27,80 | 27,52 | 27,69 | 2.840.000 | | 2004-01-09 | 00:00:00 | 28,15 | 28,30 | 27,27 | 27,37 | 3.123.600 | | 2004-01-12 | 00:00:00 | 27,45 | 27,50 | 27,24 | 27,35 | 1.605.500 | | 2004-01-13 | 00:00:00 | 27,45 | 27,94 | 27,10 | 27,31 | 3.223.900 | | 2004-01-14 | 00:00:00 | 27,50 | 27,76 | 27,33 | 27,35 | 2.416.500 | | 2004-01-15 | 00:00:00 | 27,36 | 27,69 | 27,29 | 27,60 | 2.051.700 | | 2004-01-16 | 00:00:00 | 27,90 | 28,58 | 27,88 | 28,30 | 4.137.900 | | 2004-01-20 | 00:00:00 | 28,55 | 28,59 | 27,91 | 28,10 | 2.608.900 | | 2004-01-21 | 00:00:00 | 28,05 | 28,44 | 27,73 | 28,35 | 2.092.800 | | 2004-01-22 | 00:00:00 | 28,45 | 28,45 | 27,66 | 27,87 | 2.072.900 | | 2004-01-23 | 00:00:00 | 27,80 | 28,04 | 27,34 | 27,39 | 1.587.600 | | 2004-01-26 | 00:00:00 | 27,25 | 27,78 | 27,25 | 27,71 | 1.633.400 | | 2004-01-27 | 00:00:00 | 27,65 | 27,75 | 27,30 | 27,31 | 1.749.300 | | 2004-01-28 | 00:00:00 | 27,31 | 27,80 | 26,81 | 26,95 | 2.306.100 | | 2004-01-29 | 00:00:00 | 26,81 | 26,90 | 26,10 | 26,48 | 3.003.800 | | 2004-01-30 | 00:00:00 | 26,48 | 26,88 | 26,15 | 26,75 | 2.118.300 | | 2004-02-02 | 00:00:00 | 26,90 | 27,36 | 26,44 | 27,10 | 3.452.700 | | 2004-02-03 | 00:00:00 | 28,06 | 28,15 | 27,44 | 27,80 | 4.969.800 | | 2004-02-04 | 00:00:00 | 27,78 | 27,79 | 27,36 | 27,40 | 2.020.400 | | 2004-02-05 | 00:00:00 | 27,55 | 27,88 | 27,38 | 27,77 | 1.646.400 | | 2004-02-06 | 00:00:00 | 27,65 | 28,14 | 27,65 | 27,99 | 2.106.000 | | 2004-02-09 | 00:00:00 | 28,00 | 28,08 | 27,58 | 27,67 | 1.268.100 | | 2004-02-10 | 00:00:00 | 27,67 | 28,24 | 27,54 | 28,15 | 2.906.600 | | 2004-02-11 | 00:00:00 | 28,15 | 29,00 | 28,13 | 28,81 | 2.550.900 | | 2004-02-12 | 00:00:00 | 28,90 | 29,26 | 28,79 | 28,80 | 1.932.400 | | 2004-02-13 | 00:00:00 | 29,00 | 29,28 | 28,78 | 28,92 | 2.118.300 | | 2004-02-17 | 00:00:00 | 28,95 | 29,40 | 28,86 | 29,25 | 1.984.600 | | 2004-02-18 | 00:00:00 | 29,40 | 29,41 | 28,70 | 28,80 | 3.431.900 | | 2004-02-19 | 00:00:00 | 28,90 | 28,90 | 28,16 | 28,20 | 1.995.400 | | 2004-02-20 | 00:00:00 | 28,21 | 28,39 | 27,75 | 27,99 | 1.526.700 | | 2004-02-23 | 00:00:00 | 28,00 | 28,18 | 27,62 | 27,73 | 1.703.700 | | 2004-02-24 | 00:00:00 | 27,67 | 28,21 | 27,38 | 27,99 | 2.271.300 | | 2004-02-25 | 00:00:00 | 27,99 | 28,25 | 27,76 | 28,14 | 1.270.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
