(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 20,87 | 20,90 | 20,65 | 20,70 | 1.377.100 | | 2005-06-16 | 00:00:00 | 20,80 | 20,86 | 20,70 | 20,78 | 1.503.600 | | 2005-06-17 | 00:00:00 | 20,80 | 20,94 | 20,67 | 20,78 | 1.420.300 | | 2005-06-20 | 00:00:00 | 20,50 | 20,63 | 20,43 | 20,57 | 2.082.000 | | 2005-06-21 | 00:00:00 | 20,55 | 21,03 | 20,55 | 20,99 | 1.855.600 | | 2005-06-22 | 00:00:00 | 20,82 | 21,20 | 20,75 | 20,85 | 2.206.600 | | 2005-06-23 | 00:00:00 | 21,00 | 21,00 | 20,75 | 20,85 | 1.303.100 | | 2005-06-24 | 00:00:00 | 20,70 | 20,74 | 20,30 | 20,60 | 1.775.700 | | 2005-06-27 | 00:00:00 | 20,40 | 20,54 | 20,20 | 20,48 | 1.404.400 | | 2005-06-28 | 00:00:00 | 20,63 | 20,78 | 20,23 | 20,27 | 3.630.100 | | 2005-06-29 | 00:00:00 | 20,50 | 20,50 | 20,11 | 20,14 | 2.439.000 | | 2005-06-30 | 00:00:00 | 20,29 | 20,29 | 19,80 | 19,80 | 3.422.900 | | 2005-07-01 | 00:00:00 | 19,73 | 19,79 | 19,40 | 19,62 | 4.095.800 | | 2005-07-04 | 00:00:00 | 19,62 | 19,83 | 19,60 | 19,80 | 2.347.400 | | 2005-07-05 | 00:00:00 | 19,91 | 19,99 | 19,67 | 19,80 | 1.625.600 | | 2005-07-06 | 00:00:00 | 19,91 | 19,98 | 19,83 | 19,96 | 1.509.700 | | 2005-07-07 | 00:00:00 | 19,90 | 19,94 | 19,40 | 19,73 | 2.530.400 | | 2005-07-08 | 00:00:00 | 19,95 | 19,99 | 19,72 | 19,90 | 2.098.200 | | 2005-07-11 | 00:00:00 | 19,92 | 20,35 | 19,92 | 20,00 | 2.655.400 | | 2005-07-12 | 00:00:00 | 19,90 | 19,90 | 19,52 | 19,60 | 2.980.300 | | 2005-07-13 | 00:00:00 | 19,61 | 19,92 | 19,60 | 19,70 | 2.227.200 | | 2005-07-14 | 00:00:00 | 19,87 | 20,01 | 19,74 | 19,93 | 1.577.200 | | 2005-07-15 | 00:00:00 | 19,92 | 20,07 | 19,66 | 19,70 | 2.257.800 | | 2005-07-18 | 00:00:00 | 19,68 | 19,77 | 19,49 | 19,54 | 1.110.400 | | 2005-07-19 | 00:00:00 | 19,61 | 19,61 | 19,35 | 19,46 | 2.856.600 | | 2005-07-20 | 00:00:00 | 19,45 | 19,56 | 19,25 | 19,46 | 1.331.100 | | 2005-07-21 | 00:00:00 | 19,60 | 19,86 | 19,55 | 19,66 | 2.993.000 | | 2005-07-22 | 00:00:00 | 19,78 | 19,92 | 19,69 | 19,80 | 1.516.000 | | 2005-07-25 | 00:00:00 | 19,81 | 19,85 | 19,49 | 19,54 | 1.766.400 | | 2005-07-26 | 00:00:00 | 19,58 | 19,75 | 19,53 | 19,68 | 1.225.200 | | 2005-07-27 | 00:00:00 | 19,70 | 19,89 | 19,35 | 19,43 | 2.063.100 | | 2005-07-28 | 00:00:00 | 19,10 | 19,44 | 18,51 | 18,87 | 6.831.000 | | 2005-07-29 | 00:00:00 | 18,91 | 18,95 | 18,45 | 18,70 | 4.313.400 | | 2005-08-01 | 00:00:00 | 18,75 | 18,93 | 18,71 | 18,86 | 3.046.800 | | 2005-08-02 | 00:00:00 | 18,90 | 19,40 | 18,87 | 19,34 | 3.189.700 | | 2005-08-03 | 00:00:00 | 19,43 | 19,69 | 19,33 | 19,56 | 3.532.900 | | 2005-08-04 | 00:00:00 | 19,40 | 19,59 | 19,00 | 19,51 | 2.843.200 | | 2005-08-05 | 00:00:00 | 19,35 | 19,35 | 19,13 | 19,20 | 1.672.800 | | 2005-08-08 | 00:00:00 | 19,21 | 19,27 | 19,02 | 19,14 | 715.700 | | 2005-08-09 | 00:00:00 | 19,06 | 19,10 | 18,92 | 19,00 | 1.664.000 | | 2005-08-10 | 00:00:00 | 19,00 | 19,04 | 18,90 | 19,00 | 2.962.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
