(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 15,65 | 16,45 | 15,65 | 16,24 | 1.478.900 | | 2003-10-09 | 00:00:00 | 16,44 | 16,98 | 16,25 | 16,78 | 1.929.000 | | 2003-10-10 | 00:00:00 | 16,90 | 16,92 | 16,36 | 16,41 | 1.554.000 | | 2003-10-13 | 00:00:00 | 16,63 | 17,11 | 16,52 | 17,03 | 1.246.500 | | 2003-10-14 | 00:00:00 | 17,20 | 17,50 | 16,65 | 16,71 | 2.119.700 | | 2003-10-15 | 00:00:00 | 16,71 | 17,10 | 16,71 | 16,93 | 3.143.300 | | 2003-10-16 | 00:00:00 | 16,61 | 16,83 | 16,17 | 16,69 | 3.704.200 | | 2003-10-17 | 00:00:00 | 16,71 | 16,84 | 16,30 | 16,36 | 1.870.400 | | 2003-10-20 | 00:00:00 | 16,17 | 16,45 | 16,17 | 16,40 | 1.113.700 | | 2003-10-21 | 00:00:00 | 16,41 | 16,54 | 16,25 | 16,54 | 1.164.300 | | 2003-10-22 | 00:00:00 | 16,50 | 16,53 | 15,84 | 15,95 | 1.545.100 | | 2003-10-23 | 00:00:00 | 15,64 | 16,01 | 15,42 | 16,01 | 2.014.100 | | 2003-10-24 | 00:00:00 | 16,01 | 16,03 | 15,60 | 15,90 | 1.377.300 | | 2003-10-27 | 00:00:00 | 15,93 | 16,19 | 15,92 | 16,10 | 1.078.800 | | 2003-10-28 | 00:00:00 | 16,20 | 16,49 | 16,15 | 16,43 | 1.315.900 | | 2003-10-29 | 00:00:00 | 16,75 | 17,22 | 16,66 | 17,15 | 3.035.000 | | 2003-10-30 | 00:00:00 | 17,19 | 18,20 | 16,98 | 17,72 | 6.175.900 | | 2003-10-31 | 00:00:00 | 17,60 | 18,19 | 17,60 | 18,12 | 2.441.400 | | 2003-11-03 | 00:00:00 | 19,19 | 19,20 | 18,21 | 18,21 | 6.507.200 | | 2003-11-04 | 00:00:00 | 18,25 | 18,78 | 18,01 | 18,25 | 10.920.300 | | 2003-11-05 | 00:00:00 | 17,85 | 18,15 | 17,67 | 17,69 | 6.930.200 | | 2003-11-06 | 00:00:00 | 17,72 | 18,43 | 17,54 | 18,16 | 5.665.800 | | 2003-11-07 | 00:00:00 | 18,35 | 18,66 | 18,12 | 18,35 | 4.481.600 | | 2003-11-10 | 00:00:00 | 18,39 | 18,76 | 18,20 | 18,59 | 2.525.400 | | 2003-11-11 | 00:00:00 | 18,58 | 18,58 | 18,16 | 18,23 | 1.764.800 | | 2003-11-12 | 00:00:00 | 18,11 | 18,48 | 18,07 | 18,44 | 2.154.400 | | 2003-11-13 | 00:00:00 | 18,59 | 18,60 | 18,29 | 18,31 | 2.298.700 | | 2003-11-14 | 00:00:00 | 18,28 | 18,35 | 18,05 | 18,20 | 2.545.300 | | 2003-11-17 | 00:00:00 | 17,90 | 18,01 | 17,43 | 17,64 | 2.223.200 | | 2003-11-18 | 00:00:00 | 17,80 | 17,82 | 17,20 | 17,37 | 2.306.800 | | 2003-11-19 | 00:00:00 | 17,10 | 17,21 | 16,83 | 17,13 | 3.442.600 | | 2003-11-20 | 00:00:00 | 17,40 | 17,44 | 16,79 | 17,21 | 2.176.700 | | 2003-11-21 | 00:00:00 | 17,12 | 17,54 | 17,12 | 17,32 | 1.721.200 | | 2003-11-24 | 00:00:00 | 17,36 | 18,04 | 17,35 | 17,99 | 2.053.700 | | 2003-11-25 | 00:00:00 | 18,10 | 18,10 | 17,38 | 17,92 | 2.464.200 | | 2003-11-26 | 00:00:00 | 18,02 | 18,13 | 17,61 | 17,77 | 2.048.400 | | 2003-11-27 | 00:00:00 | 17,82 | 17,89 | 17,69 | 17,81 | 760.300 | | 2003-11-28 | 00:00:00 | 17,91 | 17,95 | 17,45 | 17,66 | 5.015.500 | | 2003-12-01 | 00:00:00 | 17,90 | 18,27 | 17,80 | 18,17 | 2.473.600 | | 2003-12-02 | 00:00:00 | 18,21 | 18,45 | 18,12 | 18,25 | 2.251.500 | | 2003-12-03 | 00:00:00 | 18,13 | 18,46 | 18,13 | 18,38 | 1.599.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
