(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 | | 2004-06-21 | 00:00:00 | 31,86 | 32,52 | 31,86 | 32,03 | 2.372.800 | | 2004-06-22 | 00:00:00 | 32,27 | 32,64 | 32,11 | 32,52 | 1.995.400 | | 2004-06-23 | 00:00:00 | 32,52 | 33,22 | 32,52 | 33,09 | 2.911.800 | | 2004-06-24 | 00:00:00 | 33,09 | 33,25 | 32,77 | 32,83 | 2.633.700 | | 2004-06-25 | 00:00:00 | 33,02 | 33,17 | 32,35 | 32,45 | 2.115.000 | | 2004-06-28 | 00:00:00 | 32,85 | 32,90 | 32,27 | 32,33 | 2.117.000 | | 2004-06-29 | 00:00:00 | 32,28 | 33,17 | 32,28 | 33,01 | 2.506.200 | | 2004-06-30 | 00:00:00 | 32,88 | 33,26 | 32,77 | 33,14 | 2.044.500 | | 2004-07-01 | 00:00:00 | 33,04 | 33,19 | 32,54 | 32,70 | 1.650.500 | | 2004-07-02 | 00:00:00 | 32,46 | 32,65 | 32,25 | 32,43 | 1.338.900 | | 2004-07-06 | 00:00:00 | 32,27 | 32,43 | 31,90 | 32,14 | 2.026.200 | | 2004-07-07 | 00:00:00 | 32,00 | 32,25 | 31,69 | 31,92 | 1.596.600 | | 2004-07-08 | 00:00:00 | 31,95 | 32,05 | 31,73 | 31,78 | 1.266.800 | | 2004-07-09 | 00:00:00 | 31,85 | 32,55 | 31,79 | 32,40 | 1.825.900 | | 2004-07-12 | 00:00:00 | 32,40 | 32,61 | 32,16 | 32,40 | 1.820.700 | | 2004-07-13 | 00:00:00 | 32,40 | 32,64 | 32,35 | 32,46 | 1.325.300 | | 2004-07-14 | 00:00:00 | 32,17 | 32,48 | 31,70 | 31,82 | 2.571.400 | | 2004-07-15 | 00:00:00 | 31,95 | 32,09 | 31,55 | 31,58 | 1.817.500 | | 2004-07-16 | 00:00:00 | 31,83 | 31,98 | 31,47 | 31,65 | 1.732.500 | | 2004-07-19 | 00:00:00 | 31,67 | 31,88 | 31,35 | 31,58 | 1.539.200 | | 2004-07-20 | 00:00:00 | 31,59 | 32,02 | 31,45 | 31,97 | 1.640.200 | | 2004-07-21 | 00:00:00 | 32,13 | 32,36 | 31,35 | 31,36 | 2.139.100 | | 2004-07-22 | 00:00:00 | 31,20 | 31,46 | 30,70 | 30,89 | 2.905.300 | | 2004-07-23 | 00:00:00 | 30,74 | 30,84 | 30,36 | 30,60 | 1.886.600 | | 2004-07-26 | 00:00:00 | 30,67 | 31,06 | 30,30 | 30,49 | 1.158.700 | | 2004-07-27 | 00:00:00 | 30,40 | 31,30 | 30,34 | 31,18 | 1.870.300 | | 2004-07-28 | 00:00:00 | 31,18 | 31,25 | 30,51 | 31,01 | 2.050.400 | | 2004-07-29 | 00:00:00 | 31,24 | 31,34 | 30,75 | 30,94 | 2.350.300 | | 2004-07-30 | 00:00:00 | 30,97 | 31,19 | 30,88 | 31,00 | 2.183.800 | | 2004-08-02 | 00:00:00 | 30,95 | 31,55 | 30,75 | 31,24 | 2.026.800 | | 2004-08-03 | 00:00:00 | 31,94 | 32,10 | 31,31 | 31,41 | 3.817.600 | | 2004-08-04 | 00:00:00 | 31,31 | 31,60 | 31,11 | 31,44 | 2.215.400 | | 2004-08-05 | 00:00:00 | 31,34 | 31,80 | 30,83 | 31,00 | 1.803.300 | | 2004-08-06 | 00:00:00 | 30,61 | 30,88 | 30,11 | 30,22 | 2.184.200 | | 2004-08-09 | 00:00:00 | 30,27 | 30,59 | 30,20 | 30,26 | 2.354.900 | | 2004-08-10 | 00:00:00 | 30,51 | 31,25 | 30,50 | 31,14 | 1.849.600 | | 2004-08-11 | 00:00:00 | 31,00 | 31,05 | 30,57 | 30,85 | 1.569.400 | | 2004-08-12 | 00:00:00 | 30,66 | 30,73 | 29,73 | 30,12 | 3.089.300 | | 2004-08-13 | 00:00:00 | 30,11 | 30,29 | 29,82 | 29,98 | 3.203.100 | | 2004-08-16 | 00:00:00 | 29,98 | 30,94 | 29,98 | 30,86 | 1.879.700 | | 2004-08-17 | 00:00:00 | 31,00 | 31,09 | 30,31 | 30,51 | 1.572.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
