(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 | | 2004-12-09 | 00:00:00 | 34,10 | 34,55 | 33,99 | 34,40 | 5.902.600 | | 2004-12-10 | 00:00:00 | 34,56 | 34,60 | 34,12 | 34,31 | 1.935.200 | | 2004-12-13 | 00:00:00 | 34,39 | 34,58 | 34,15 | 34,42 | 1.225.800 | | 2004-12-14 | 00:00:00 | 34,26 | 35,01 | 34,26 | 34,94 | 1.784.600 | | 2004-12-15 | 00:00:00 | 34,80 | 34,83 | 34,40 | 34,47 | 1.566.200 | | 2004-12-16 | 00:00:00 | 34,45 | 34,78 | 34,24 | 34,58 | 2.199.300 | | 2004-12-17 | 00:00:00 | 34,47 | 35,05 | 34,47 | 34,85 | 2.900.200 | | 2004-12-20 | 00:00:00 | 35,45 | 35,45 | 34,68 | 34,86 | 2.500.200 | | 2004-12-21 | 00:00:00 | 34,80 | 35,64 | 34,80 | 35,60 | 3.447.500 | | 2004-12-22 | 00:00:00 | 35,50 | 36,10 | 35,49 | 35,89 | 2.311.100 | | 2004-12-23 | 00:00:00 | 35,99 | 36,24 | 35,95 | 36,01 | 1.555.000 | | 2004-12-27 | 00:00:00 | 36,02 | 36,40 | 36,00 | 36,01 | 1.701.100 | | 2004-12-28 | 00:00:00 | 36,20 | 36,35 | 36,11 | 36,24 | 1.763.400 | | 2004-12-29 | 00:00:00 | 36,24 | 36,42 | 36,07 | 36,27 | 1.783.400 | | 2004-12-30 | 00:00:00 | 36,16 | 36,35 | 35,96 | 35,96 | 1.415.400 | | 2004-12-31 | 00:00:00 | 35,91 | 35,95 | 35,45 | 35,74 | 1.482.800 | | 2005-01-03 | 00:00:00 | 35,88 | 36,16 | 35,16 | 35,44 | 3.660.300 | | 2005-01-04 | 00:00:00 | 35,67 | 35,73 | 34,86 | 35,65 | 3.755.100 | | 2005-01-05 | 00:00:00 | 35,50 | 35,71 | 35,25 | 35,49 | 2.349.000 | | 2005-01-06 | 00:00:00 | 35,60 | 36,45 | 35,59 | 36,37 | 2.640.000 | | 2005-01-07 | 00:00:00 | 36,30 | 36,39 | 35,72 | 36,00 | 2.461.800 | | 2005-01-10 | 00:00:00 | 36,02 | 36,17 | 35,47 | 35,63 | 1.849.300 | | 2005-01-11 | 00:00:00 | 35,58 | 35,65 | 35,24 | 35,41 | 1.424.200 | | 2005-01-12 | 00:00:00 | 35,58 | 35,84 | 35,30 | 35,84 | 1.658.700 | | 2005-01-13 | 00:00:00 | 35,93 | 36,00 | 35,37 | 35,45 | 2.077.500 | | 2005-01-14 | 00:00:00 | 35,55 | 35,69 | 35,31 | 35,58 | 1.905.600 | | 2005-01-18 | 00:00:00 | 35,31 | 35,93 | 35,31 | 35,88 | 1.493.400 | | 2005-01-19 | 00:00:00 | 36,25 | 36,58 | 35,80 | 35,81 | 1.145.500 | | 2005-01-20 | 00:00:00 | 35,53 | 35,87 | 35,52 | 35,76 | 2.027.400 | | 2005-01-21 | 00:00:00 | 35,71 | 35,84 | 35,22 | 35,25 | 2.235.400 | | 2005-01-24 | 00:00:00 | 35,26 | 35,36 | 34,80 | 34,95 | 1.993.700 | | 2005-01-25 | 00:00:00 | 35,00 | 35,42 | 35,00 | 35,02 | 1.373.600 | | 2005-01-26 | 00:00:00 | 35,33 | 35,48 | 35,10 | 35,23 | 1.785.100 | | 2005-01-27 | 00:00:00 | 35,23 | 35,88 | 35,13 | 35,73 | 1.899.100 | | 2005-01-28 | 00:00:00 | 35,87 | 36,00 | 35,64 | 36,00 | 1.429.600 | | 2005-01-31 | 00:00:00 | 36,00 | 36,24 | 35,73 | 36,14 | 3.049.600 | | 2005-02-01 | 00:00:00 | 34,70 | 35,14 | 34,35 | 34,51 | 7.155.200 | | 2005-02-02 | 00:00:00 | 34,51 | 34,83 | 34,33 | 34,47 | 3.201.900 | | 2005-02-03 | 00:00:00 | 34,37 | 34,42 | 33,71 | 34,01 | 2.960.600 | | 2005-02-04 | 00:00:00 | 34,01 | 34,27 | 33,87 | 34,16 | 1.813.400 | | 2005-02-07 | 00:00:00 | 34,18 | 34,45 | 34,17 | 34,40 | 1.517.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
