(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 27,03 | 27,14 | 26,68 | 27,00 | 4.799.600 | | 2012-11-20 | 00:00:00 | 27,01 | 27,18 | 26,78 | 27,14 | 3.522.900 | | 2012-11-21 | 00:00:00 | 27,10 | 27,50 | 27,01 | 27,21 | 2.899.000 | | 2012-11-23 | 00:00:00 | 27,21 | 27,88 | 27,21 | 27,66 | 1.979.200 | | 2012-11-26 | 00:00:00 | 27,50 | 27,68 | 27,27 | 27,67 | 3.197.600 | | 2012-11-27 | 00:00:00 | 27,70 | 27,99 | 27,50 | 27,54 | 2.807.200 | | 2012-11-28 | 00:00:00 | 27,43 | 28,31 | 27,35 | 28,30 | 3.952.800 | | 2012-11-29 | 00:00:00 | 28,44 | 28,70 | 28,38 | 28,47 | 5.316.200 | | 2012-11-30 | 00:00:00 | 28,45 | 28,69 | 28,27 | 28,37 | 3.128.400 | | 2012-12-03 | 00:00:00 | 28,39 | 28,52 | 27,84 | 27,90 | 3.571.200 | | 2012-12-04 | 00:00:00 | 27,97 | 28,22 | 27,68 | 28,15 | 2.716.300 | | 2012-12-05 | 00:00:00 | 28,21 | 28,72 | 28,12 | 28,64 | 4.183.900 | | 2012-12-06 | 00:00:00 | 28,59 | 28,79 | 28,44 | 28,60 | 4.487.200 | | 2012-12-07 | 00:00:00 | 28,66 | 28,77 | 28,33 | 28,66 | 2.149.200 | | 2012-12-10 | 00:00:00 | 28,65 | 28,70 | 28,50 | 28,63 | 2.311.500 | | 2012-12-11 | 00:00:00 | 28,70 | 29,00 | 28,34 | 28,40 | 3.763.200 | | 2012-12-12 | 00:00:00 | 28,64 | 28,95 | 28,56 | 28,74 | 3.074.900 | | 2012-12-13 | 00:00:00 | 28,75 | 28,93 | 28,54 | 28,60 | 3.772.600 | | 2012-12-14 | 00:00:00 | 28,54 | 28,85 | 28,46 | 28,55 | 2.112.300 | | 2012-12-17 | 00:00:00 | 28,57 | 29,10 | 28,57 | 29,08 | 4.492.400 | | 2012-12-18 | 00:00:00 | 29,13 | 29,42 | 29,00 | 29,30 | 4.108.200 | | 2012-12-19 | 00:00:00 | 29,25 | 29,46 | 28,93 | 29,24 | 3.069.400 | | 2012-12-20 | 00:00:00 | 29,28 | 29,48 | 29,06 | 29,48 | 2.681.600 | | 2012-12-21 | 00:00:00 | 29,24 | 29,68 | 29,05 | 29,38 | 4.516.600 | | 2012-12-24 | 00:00:00 | 29,26 | 29,38 | 29,00 | 29,25 | 1.047.500 | | 2012-12-26 | 00:00:00 | 29,31 | 29,34 | 28,87 | 29,03 | 2.614.700 | | 2012-12-27 | 00:00:00 | 29,05 | 29,19 | 28,63 | 28,91 | 2.959.200 | | 2012-12-28 | 00:00:00 | 28,76 | 28,94 | 28,55 | 28,57 | 2.343.800 | | 2012-12-31 | 00:00:00 | 28,43 | 29,25 | 28,33 | 29,25 | 3.677.100 | | 2013-01-02 | 00:00:00 | 29,76 | 30,57 | 29,72 | 30,57 | 4.772.400 | | 2013-01-03 | 00:00:00 | 30,49 | 30,58 | 29,74 | 29,82 | 4.587.700 | | 2013-01-04 | 00:00:00 | 29,97 | 30,03 | 29,71 | 29,78 | 3.131.800 | | 2013-01-07 | 00:00:00 | 29,63 | 29,95 | 29,58 | 29,82 | 1.786.200 | | 2013-01-08 | 00:00:00 | 29,78 | 29,86 | 29,59 | 29,77 | 1.944.500 | | 2013-01-09 | 00:00:00 | 29,89 | 30,56 | 29,85 | 30,55 | 3.780.300 | | 2013-01-10 | 00:00:00 | 30,68 | 30,75 | 30,14 | 30,39 | 4.338.200 | | 2013-01-11 | 00:00:00 | 30,52 | 30,55 | 30,10 | 30,25 | 2.118.900 | | 2013-01-14 | 00:00:00 | 30,16 | 30,30 | 29,95 | 30,30 | 1.899.400 | | 2013-01-15 | 00:00:00 | 30,08 | 30,53 | 30,00 | 30,53 | 2.272.000 | | 2013-01-16 | 00:00:00 | 30,38 | 30,58 | 30,17 | 30,54 | 1.952.600 | | 2013-01-17 | 00:00:00 | 30,64 | 31,46 | 30,61 | 31,34 | 3.988.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
