(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 19,52 | 19,75 | 19,35 | 19,50 | 2.196.600 | | 2005-04-21 | 00:00:00 | 19,40 | 20,16 | 19,40 | 19,84 | 2.529.200 | | 2005-04-22 | 00:00:00 | 20,07 | 20,27 | 19,54 | 19,57 | 1.624.900 | | 2005-04-25 | 00:00:00 | 19,50 | 19,83 | 19,50 | 19,74 | 1.248.500 | | 2005-04-26 | 00:00:00 | 19,63 | 19,72 | 19,30 | 19,51 | 2.052.600 | | 2005-04-27 | 00:00:00 | 19,29 | 19,45 | 19,18 | 19,35 | 1.862.100 | | 2005-04-28 | 00:00:00 | 19,31 | 19,50 | 18,66 | 18,91 | 2.169.300 | | 2005-04-29 | 00:00:00 | 18,72 | 19,15 | 18,70 | 19,00 | 1.834.900 | | 2005-05-02 | 00:00:00 | 19,04 | 19,38 | 19,02 | 19,23 | 890.500 | | 2005-05-03 | 00:00:00 | 19,41 | 19,54 | 19,25 | 19,50 | 1.378.700 | | 2005-05-04 | 00:00:00 | 19,72 | 20,07 | 19,50 | 20,04 | 2.336.000 | | 2005-05-05 | 00:00:00 | 20,00 | 20,13 | 19,85 | 19,99 | 871.000 | | 2005-05-06 | 00:00:00 | 19,90 | 20,05 | 19,61 | 19,70 | 1.185.500 | | 2005-05-09 | 00:00:00 | 19,60 | 19,70 | 19,52 | 19,52 | 1.804.400 | | 2005-05-10 | 00:00:00 | 19,62 | 19,85 | 19,35 | 19,47 | 1.489.400 | | 2005-05-11 | 00:00:00 | 19,35 | 19,74 | 19,22 | 19,59 | 864.700 | | 2005-05-12 | 00:00:00 | 19,63 | 19,72 | 19,50 | 19,64 | 1.352.200 | | 2005-05-13 | 00:00:00 | 19,50 | 19,52 | 19,22 | 19,48 | 2.005.600 | | 2005-05-16 | 00:00:00 | 19,53 | 19,54 | 19,11 | 19,11 | 3.151.800 | | 2005-05-17 | 00:00:00 | 19,30 | 19,47 | 19,11 | 19,35 | 2.604.300 | | 2005-05-18 | 00:00:00 | 19,57 | 19,70 | 19,43 | 19,65 | 1.544.800 | | 2005-05-19 | 00:00:00 | 19,65 | 20,02 | 19,65 | 19,93 | 1.827.100 | | 2005-05-20 | 00:00:00 | 19,96 | 20,22 | 19,70 | 20,09 | 1.571.000 | | 2005-05-23 | 00:00:00 | 20,10 | 20,29 | 19,96 | 20,29 | 1.457.400 | | 2005-05-24 | 00:00:00 | 20,24 | 20,34 | 20,01 | 20,20 | 1.813.100 | | 2005-05-25 | 00:00:00 | 20,20 | 20,45 | 20,17 | 20,22 | 1.342.000 | | 2005-05-26 | 00:00:00 | 20,15 | 20,67 | 20,09 | 20,67 | 8.808.300 | | 2005-05-27 | 00:00:00 | 20,42 | 20,65 | 20,18 | 20,61 | 2.113.000 | | 2005-05-30 | 00:00:00 | 20,52 | 20,57 | 20,41 | 20,51 | 645.300 | | 2005-05-31 | 00:00:00 | 20,62 | 20,62 | 20,36 | 20,57 | 1.659.000 | | 2005-06-01 | 00:00:00 | 20,49 | 21,03 | 20,49 | 20,97 | 1.374.800 | | 2005-06-02 | 00:00:00 | 20,86 | 20,86 | 20,56 | 20,65 | 1.885.900 | | 2005-06-03 | 00:00:00 | 20,65 | 20,65 | 20,65 | 20,65 | 0 | | 2005-06-06 | 00:00:00 | 20,50 | 20,56 | 20,35 | 20,47 | 2.254.400 | | 2005-06-07 | 00:00:00 | 20,66 | 20,70 | 20,45 | 20,59 | 981.000 | | 2005-06-08 | 00:00:00 | 20,45 | 20,65 | 20,36 | 20,36 | 1.010.000 | | 2005-06-09 | 00:00:00 | 20,46 | 20,56 | 20,40 | 20,54 | 1.546.400 | | 2005-06-10 | 00:00:00 | 20,60 | 20,97 | 20,60 | 20,89 | 1.446.200 | | 2005-06-13 | 00:00:00 | 20,89 | 20,92 | 20,75 | 20,92 | 974.300 | | 2005-06-14 | 00:00:00 | 21,01 | 21,01 | 20,81 | 20,94 | 912.900 | | 2005-06-15 | 00:00:00 | 20,87 | 20,90 | 20,65 | 20,70 | 1.377.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
