(Login BolsaPT & Canal Forex) |
|
 THYSSENKRUPP - [Ticker: TKA.F] |     | | Última Trade | 23,367 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 23:40:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,419 (+1,826%) | Capitalização Bolsista | 0 | | Bid / Ask | 23,367 x 280.700 - 23,483 x 280.400 | EPS | 0,00 | | Abertura | 22,900 | PER | 0,00% | | Máximo | 23,533 | Pagamento Dividendo | | | Mínimo | 22,900 | Data Ex-Dividendo | | | Fecho Anterior | 22,948 | Yield | | | Volume | 3.788 | 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 TKA.F de 2000-01-01 a 2024-05-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-07-16 | 00:00:00 | 15,80 | 15,90 | 15,60 | 15,65 | 48.900 | | 2001-07-17 | 00:00:00 | 15,55 | 15,75 | 15,36 | 15,52 | 33.400 | | 2001-07-18 | 00:00:00 | 15,68 | 15,68 | 15,12 | 15,28 | 37.600 | | 2001-07-19 | 00:00:00 | 15,20 | 15,38 | 15,11 | 15,33 | 58.300 | | 2001-07-20 | 00:00:00 | 15,20 | 15,43 | 15,15 | 15,40 | 35.500 | | 2001-07-23 | 00:00:00 | 15,40 | 15,58 | 15,25 | 15,45 | 39.700 | | 2001-07-24 | 00:00:00 | 15,43 | 15,55 | 15,20 | 15,30 | 29.800 | | 2001-07-25 | 00:00:00 | 15,35 | 15,35 | 15,06 | 15,06 | 75.700 | | 2001-07-26 | 00:00:00 | 15,15 | 15,22 | 15,06 | 15,10 | 33.400 | | 2001-07-27 | 00:00:00 | 15,18 | 15,35 | 15,10 | 15,35 | 26.100 | | 2001-07-30 | 00:00:00 | 15,45 | 15,55 | 15,15 | 15,55 | 35.000 | | 2001-07-31 | 00:00:00 | 15,55 | 15,84 | 15,38 | 15,75 | 41.200 | | 2001-08-01 | 00:00:00 | 15,90 | 15,98 | 15,70 | 15,70 | 69.200 | | 2001-08-02 | 00:00:00 | 15,55 | 15,90 | 15,52 | 15,75 | 66.100 | | 2001-08-03 | 00:00:00 | 15,65 | 15,65 | 15,33 | 15,36 | 38.100 | | 2001-08-06 | 00:00:00 | 15,40 | 15,62 | 15,32 | 15,32 | 54.100 | | 2001-08-07 | 00:00:00 | 15,38 | 15,78 | 15,35 | 15,63 | 80.600 | | 2001-08-08 | 00:00:00 | 15,75 | 15,90 | 15,55 | 15,70 | 70.300 | | 2001-08-09 | 00:00:00 | 15,66 | 15,89 | 15,50 | 15,66 | 84.200 | | 2001-08-10 | 00:00:00 | 15,56 | 15,84 | 15,50 | 15,50 | 50.600 | | 2001-08-13 | 00:00:00 | 15,80 | 15,85 | 15,52 | 15,65 | 23.300 | | 2001-08-14 | 00:00:00 | 15,57 | 15,73 | 15,31 | 15,31 | 27.400 | | 2001-08-15 | 00:00:00 | 15,30 | 15,62 | 15,30 | 15,36 | 27.300 | | 2001-08-16 | 00:00:00 | 15,35 | 15,44 | 15,17 | 15,25 | 45.600 | | 2001-08-17 | 00:00:00 | 15,30 | 15,35 | 14,85 | 14,98 | 117.200 | | 2001-08-20 | 00:00:00 | 14,90 | 15,15 | 14,82 | 14,95 | 59.400 | | 2001-08-21 | 00:00:00 | 14,99 | 14,99 | 14,55 | 14,75 | 77.800 | | 2001-08-22 | 00:00:00 | 14,57 | 14,85 | 14,30 | 14,71 | 97.400 | | 2001-08-23 | 00:00:00 | 14,85 | 14,87 | 14,57 | 14,85 | 44.200 | | 2001-08-24 | 00:00:00 | 14,80 | 15,25 | 14,75 | 15,06 | 43.400 | | 2001-08-27 | 00:00:00 | 15,05 | 15,28 | 15,02 | 15,13 | 43.300 | | 2001-08-28 | 00:00:00 | 14,90 | 15,29 | 14,65 | 15,15 | 86.100 | | 2001-08-29 | 00:00:00 | 15,00 | 15,33 | 15,00 | 15,03 | 57.000 | | 2001-08-30 | 00:00:00 | 15,05 | 15,10 | 14,75 | 15,00 | 70.600 | | 2001-08-31 | 00:00:00 | 14,80 | 15,10 | 14,72 | 14,85 | 45.800 | | 2001-09-03 | 00:00:00 | 14,89 | 14,89 | 14,45 | 14,56 | 48.000 | | 2001-09-04 | 00:00:00 | 14,65 | 14,90 | 14,51 | 14,90 | 58.100 | | 2001-09-05 | 00:00:00 | 14,80 | 14,90 | 14,58 | 14,70 | 55.800 | | 2001-09-06 | 00:00:00 | 14,70 | 14,85 | 14,31 | 14,65 | 60.200 | | 2001-09-07 | 00:00:00 | 14,35 | 14,50 | 13,90 | 14,30 | 169.000 | | 2001-09-10 | 00:00:00 | 14,01 | 14,33 | 13,81 | 14,02 | 172.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
