(Login BolsaPT & Canal Forex) |
|
 TECHNICOLOR - [Ticker: TMS.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | 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 TMS.PA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-07-14 | 00:00:00 | 14,77 | 14,98 | 14,74 | 14,84 | 1.213.400 | | 2004-07-15 | 00:00:00 | 14,83 | 14,88 | 14,13 | 14,21 | 3.379.500 | | 2004-07-16 | 00:00:00 | 14,27 | 14,62 | 14,27 | 14,43 | 1.293.400 | | 2004-07-19 | 00:00:00 | 14,43 | 14,59 | 14,30 | 14,47 | 1.122.800 | | 2004-07-20 | 00:00:00 | 14,38 | 14,85 | 14,36 | 14,55 | 1.991.500 | | 2004-07-21 | 00:00:00 | 14,74 | 14,82 | 14,68 | 14,68 | 1.818.200 | | 2004-07-22 | 00:00:00 | 14,38 | 15,60 | 14,37 | 15,45 | 8.298.700 | | 2004-07-23 | 00:00:00 | 15,49 | 15,54 | 15,27 | 15,31 | 3.289.200 | | 2004-07-26 | 00:00:00 | 15,33 | 15,40 | 15,10 | 15,10 | 1.233.000 | | 2004-07-27 | 00:00:00 | 15,25 | 15,28 | 14,89 | 15,04 | 1.665.600 | | 2004-07-28 | 00:00:00 | 15,22 | 15,29 | 14,92 | 15,00 | 1.457.900 | | 2004-07-29 | 00:00:00 | 15,07 | 15,32 | 15,00 | 15,19 | 2.801.900 | | 2004-07-30 | 00:00:00 | 15,22 | 15,56 | 15,13 | 15,48 | 3.191.400 | | 2004-08-02 | 00:00:00 | 15,35 | 15,56 | 15,15 | 15,53 | 2.152.300 | | 2004-08-03 | 00:00:00 | 15,57 | 15,95 | 15,33 | 15,88 | 3.365.900 | | 2004-08-04 | 00:00:00 | 15,81 | 15,81 | 15,55 | 15,74 | 2.418.000 | | 2004-08-05 | 00:00:00 | 15,85 | 15,95 | 15,74 | 15,75 | 1.235.300 | | 2004-08-06 | 00:00:00 | 15,68 | 15,68 | 15,30 | 15,40 | 2.152.200 | | 2004-08-09 | 00:00:00 | 15,39 | 15,39 | 15,00 | 15,24 | 1.526.800 | | 2004-08-10 | 00:00:00 | 15,30 | 15,50 | 15,15 | 15,40 | 1.094.400 | | 2004-08-11 | 00:00:00 | 15,51 | 15,51 | 15,08 | 15,35 | 1.222.200 | | 2004-08-12 | 00:00:00 | 15,46 | 15,55 | 15,10 | 15,17 | 1.678.900 | | 2004-08-13 | 00:00:00 | 15,09 | 15,38 | 15,05 | 15,33 | 957.000 | | 2004-08-16 | 00:00:00 | 15,29 | 15,55 | 15,12 | 15,50 | 974.200 | | 2004-08-17 | 00:00:00 | 15,47 | 15,64 | 15,32 | 15,52 | 1.319.000 | | 2004-08-18 | 00:00:00 | 15,52 | 15,87 | 15,41 | 15,80 | 1.085.500 | | 2004-08-19 | 00:00:00 | 15,85 | 15,86 | 15,55 | 15,61 | 1.838.600 | | 2004-08-20 | 00:00:00 | 15,62 | 15,67 | 15,42 | 15,54 | 936.800 | | 2004-08-23 | 00:00:00 | 15,67 | 15,98 | 15,58 | 15,92 | 1.376.400 | | 2004-08-24 | 00:00:00 | 15,97 | 16,05 | 15,82 | 15,98 | 945.400 | | 2004-08-25 | 00:00:00 | 16,00 | 16,03 | 15,66 | 15,73 | 906.900 | | 2004-08-26 | 00:00:00 | 15,80 | 15,90 | 15,75 | 15,76 | 1.257.600 | | 2004-08-27 | 00:00:00 | 15,82 | 15,92 | 15,52 | 15,79 | 2.133.100 | | 2004-08-30 | 00:00:00 | 15,75 | 15,92 | 15,75 | 15,85 | 501.800 | | 2004-08-31 | 00:00:00 | 15,86 | 15,86 | 15,50 | 15,60 | 1.844.500 | | 2004-09-01 | 00:00:00 | 15,65 | 15,79 | 15,51 | 15,59 | 803.800 | | 2004-09-02 | 00:00:00 | 15,60 | 15,64 | 15,43 | 15,50 | 1.684.800 | | 2004-09-03 | 00:00:00 | 15,40 | 15,44 | 15,24 | 15,31 | 2.809.300 | | 2004-09-06 | 00:00:00 | 15,34 | 15,58 | 15,32 | 15,56 | 996.400 | | 2004-09-07 | 00:00:00 | 15,56 | 15,56 | 15,39 | 15,47 | 1.964.900 | | 2004-09-08 | 00:00:00 | 15,49 | 15,49 | 15,23 | 15,36 | 3.182.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
