(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 54,97 | 55,36 | 54,76 | 55,32 | 5.323.400 | | 2012-09-21 | 00:00:00 | 55,49 | 56,41 | 55,28 | 56,03 | 10.726.000 | | 2012-09-24 | 00:00:00 | 55,64 | 56,15 | 55,35 | 56,14 | 6.948.000 | | 2012-09-25 | 00:00:00 | 56,08 | 56,25 | 54,77 | 54,81 | 9.826.300 | | 2012-09-26 | 00:00:00 | 54,76 | 54,91 | 54,41 | 54,67 | 6.583.500 | | 2012-09-27 | 00:00:00 | 54,82 | 56,20 | 54,60 | 56,05 | 7.862.500 | | 2012-09-28 | 00:00:00 | 56,08 | 56,36 | 55,60 | 56,26 | 6.956.300 | | 2012-10-01 | 00:00:00 | 27,82 | 28,65 | 27,82 | 28,50 | 8.807.600 | | 2012-10-02 | 00:00:00 | 28,70 | 29,26 | 28,64 | 28,98 | 12.556.300 | | 2012-10-03 | 00:00:00 | 28,97 | 29,03 | 28,50 | 28,67 | 8.795.600 | | 2012-10-04 | 00:00:00 | 28,63 | 28,84 | 28,48 | 28,70 | 5.000.500 | | 2012-10-05 | 00:00:00 | 28,83 | 28,83 | 28,18 | 28,21 | 5.136.100 | | 2012-10-08 | 00:00:00 | 28,10 | 28,23 | 27,99 | 28,17 | 4.496.200 | | 2012-10-09 | 00:00:00 | 28,19 | 28,25 | 27,97 | 28,07 | 3.797.600 | | 2012-10-10 | 00:00:00 | 27,83 | 28,16 | 27,69 | 28,11 | 5.815.400 | | 2012-10-11 | 00:00:00 | 28,20 | 28,20 | 27,35 | 27,46 | 8.863.800 | | 2012-10-12 | 00:00:00 | 27,35 | 27,45 | 26,83 | 27,08 | 9.820.400 | | 2012-10-15 | 00:00:00 | 26,71 | 27,40 | 26,59 | 27,39 | 4.460.500 | | 2012-10-16 | 00:00:00 | 27,51 | 27,85 | 27,41 | 27,77 | 4.895.600 | | 2012-10-17 | 00:00:00 | 27,68 | 27,98 | 27,41 | 27,84 | 4.727.000 | | 2012-10-18 | 00:00:00 | 27,75 | 27,94 | 27,58 | 27,84 | 3.986.700 | | 2012-10-19 | 00:00:00 | 27,73 | 27,75 | 27,45 | 27,58 | 3.622.700 | | 2012-10-22 | 00:00:00 | 27,41 | 27,58 | 27,08 | 27,40 | 2.784.300 | | 2012-10-23 | 00:00:00 | 27,15 | 27,15 | 26,65 | 26,82 | 4.496.600 | | 2012-10-24 | 00:00:00 | 26,98 | 26,98 | 26,44 | 26,52 | 3.974.800 | | 2012-10-25 | 00:00:00 | 26,77 | 26,79 | 26,43 | 26,78 | 2.805.600 | | 2012-10-26 | 00:00:00 | 26,73 | 27,00 | 26,67 | 26,87 | 3.964.100 | | 2012-10-31 | 00:00:00 | 26,90 | 27,10 | 26,76 | 26,87 | 2.695.400 | | 2012-11-01 | 00:00:00 | 26,88 | 27,67 | 26,76 | 27,65 | 2.847.700 | | 2012-11-02 | 00:00:00 | 27,75 | 28,00 | 27,53 | 27,81 | 4.224.800 | | 2012-11-05 | 00:00:00 | 27,70 | 27,93 | 27,60 | 27,76 | 2.113.700 | | 2012-11-06 | 00:00:00 | 27,87 | 28,85 | 27,75 | 28,55 | 5.074.100 | | 2012-11-07 | 00:00:00 | 28,24 | 28,24 | 27,43 | 27,77 | 4.400.700 | | 2012-11-08 | 00:00:00 | 27,75 | 28,06 | 27,60 | 27,60 | 2.788.800 | | 2012-11-09 | 00:00:00 | 27,53 | 27,89 | 27,45 | 27,56 | 2.276.000 | | 2012-11-12 | 00:00:00 | 27,55 | 27,73 | 27,31 | 27,41 | 2.220.700 | | 2012-11-13 | 00:00:00 | 27,20 | 27,70 | 27,10 | 27,33 | 3.847.300 | | 2012-11-14 | 00:00:00 | 26,96 | 27,98 | 26,61 | 26,61 | 8.703.600 | | 2012-11-15 | 00:00:00 | 26,61 | 27,14 | 26,31 | 26,50 | 5.976.200 | | 2012-11-16 | 00:00:00 | 26,55 | 26,79 | 26,17 | 26,77 | 5.540.100 | | 2012-11-19 | 00:00:00 | 27,03 | 27,14 | 26,68 | 27,00 | 4.799.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
