(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-08-13 | 00:00:00 | 14,38 | 14,55 | 14,25 | 14,39 | 1.112.300 | | 2003-08-14 | 00:00:00 | 14,50 | 14,79 | 14,31 | 14,79 | 1.241.400 | | 2003-08-15 | 00:00:00 | 14,80 | 14,94 | 14,72 | 14,90 | 863.700 | | 2003-08-18 | 00:00:00 | 14,91 | 14,92 | 14,59 | 14,76 | 760.500 | | 2003-08-19 | 00:00:00 | 14,90 | 15,26 | 14,82 | 15,25 | 2.032.600 | | 2003-08-20 | 00:00:00 | 15,10 | 15,45 | 14,90 | 15,40 | 1.414.000 | | 2003-08-21 | 00:00:00 | 15,45 | 15,85 | 15,29 | 15,75 | 2.348.900 | | 2003-08-22 | 00:00:00 | 15,71 | 16,30 | 15,60 | 16,17 | 2.019.100 | | 2003-08-25 | 00:00:00 | 15,97 | 15,97 | 15,46 | 15,58 | 1.070.000 | | 2003-08-26 | 00:00:00 | 15,69 | 15,97 | 15,41 | 15,47 | 1.443.800 | | 2003-08-27 | 00:00:00 | 15,64 | 15,84 | 15,57 | 15,75 | 886.600 | | 2003-08-28 | 00:00:00 | 15,84 | 16,15 | 15,70 | 15,89 | 1.275.800 | | 2003-08-29 | 00:00:00 | 15,99 | 16,66 | 15,95 | 16,57 | 2.883.300 | | 2003-09-01 | 00:00:00 | 16,66 | 17,48 | 16,64 | 17,01 | 2.422.500 | | 2003-09-02 | 00:00:00 | 17,20 | 17,30 | 16,70 | 16,90 | 1.197.000 | | 2003-09-03 | 00:00:00 | 17,20 | 18,11 | 17,20 | 17,87 | 2.836.900 | | 2003-09-04 | 00:00:00 | 17,75 | 18,20 | 17,42 | 17,63 | 3.073.100 | | 2003-09-05 | 00:00:00 | 17,70 | 17,90 | 17,07 | 17,20 | 1.357.000 | | 2003-09-08 | 00:00:00 | 17,20 | 17,20 | 16,91 | 17,02 | 1.690.800 | | 2003-09-09 | 00:00:00 | 17,12 | 17,25 | 16,55 | 16,64 | 1.888.500 | | 2003-09-10 | 00:00:00 | 16,70 | 16,71 | 15,87 | 16,11 | 2.345.600 | | 2003-09-11 | 00:00:00 | 15,82 | 16,50 | 15,81 | 16,42 | 1.660.700 | | 2003-09-12 | 00:00:00 | 16,60 | 16,91 | 16,07 | 16,21 | 1.136.600 | | 2003-09-15 | 00:00:00 | 16,37 | 17,00 | 16,36 | 16,57 | 1.200.200 | | 2003-09-16 | 00:00:00 | 16,60 | 16,93 | 16,53 | 16,70 | 997.600 | | 2003-09-17 | 00:00:00 | 16,98 | 17,37 | 16,92 | 17,14 | 1.752.900 | | 2003-09-18 | 00:00:00 | 17,03 | 17,37 | 17,02 | 17,18 | 1.060.100 | | 2003-09-19 | 00:00:00 | 17,27 | 17,35 | 16,96 | 17,01 | 680.400 | | 2003-09-22 | 00:00:00 | 17,00 | 17,00 | 16,10 | 16,32 | 1.349.600 | | 2003-09-23 | 00:00:00 | 16,49 | 16,59 | 16,01 | 16,04 | 1.354.200 | | 2003-09-24 | 00:00:00 | 16,29 | 16,35 | 15,95 | 16,00 | 672.600 | | 2003-09-25 | 00:00:00 | 15,75 | 15,75 | 15,36 | 15,68 | 2.567.100 | | 2003-09-26 | 00:00:00 | 15,51 | 15,80 | 15,08 | 15,52 | 1.966.700 | | 2003-09-29 | 00:00:00 | 15,50 | 15,84 | 15,29 | 15,36 | 940.600 | | 2003-09-30 | 00:00:00 | 15,48 | 15,48 | 14,63 | 14,96 | 1.868.500 | | 2003-10-01 | 00:00:00 | 14,99 | 15,20 | 14,86 | 15,07 | 1.265.600 | | 2003-10-02 | 00:00:00 | 15,23 | 15,45 | 15,23 | 15,35 | 1.498.300 | | 2003-10-03 | 00:00:00 | 15,43 | 16,25 | 15,10 | 16,07 | 1.686.600 | | 2003-10-06 | 00:00:00 | 16,10 | 16,34 | 15,70 | 16,25 | 1.251.700 | | 2003-10-07 | 00:00:00 | 16,20 | 16,30 | 15,53 | 15,91 | 1.570.100 | | 2003-10-08 | 00:00:00 | 15,65 | 16,45 | 15,65 | 16,24 | 1.478.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
