(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-03-24 | 00:00:00 | 14,16 | 14,55 | 14,02 | 14,18 | 3.155.900 | | 2004-03-25 | 00:00:00 | 14,35 | 14,85 | 14,31 | 14,76 | 2.353.400 | | 2004-03-26 | 00:00:00 | 15,10 | 15,15 | 14,63 | 14,65 | 2.296.800 | | 2004-03-29 | 00:00:00 | 14,68 | 15,20 | 14,65 | 15,17 | 1.631.300 | | 2004-03-30 | 00:00:00 | 15,17 | 15,18 | 14,85 | 14,91 | 1.338.600 | | 2004-03-31 | 00:00:00 | 15,06 | 15,15 | 14,92 | 15,01 | 2.677.500 | | 2004-04-01 | 00:00:00 | 15,13 | 15,57 | 15,06 | 15,46 | 2.142.200 | | 2004-04-02 | 00:00:00 | 15,50 | 16,18 | 15,43 | 15,94 | 2.578.400 | | 2004-04-05 | 00:00:00 | 15,97 | 16,26 | 15,97 | 16,16 | 2.407.600 | | 2004-04-06 | 00:00:00 | 16,16 | 16,19 | 15,61 | 15,82 | 2.010.900 | | 2004-04-07 | 00:00:00 | 15,84 | 15,89 | 15,53 | 15,65 | 1.735.200 | | 2004-04-08 | 00:00:00 | 15,86 | 15,96 | 15,78 | 15,82 | 1.537.000 | | 2004-04-09 | 00:00:00 | 15,82 | 15,82 | 15,82 | 15,82 | 0 | | 2004-04-12 | 00:00:00 | 15,82 | 15,82 | 15,82 | 15,82 | 0 | | 2004-04-13 | 00:00:00 | 15,85 | 16,06 | 15,66 | 15,76 | 1.947.800 | | 2004-04-14 | 00:00:00 | 15,77 | 16,41 | 15,77 | 16,39 | 3.535.900 | | 2004-04-15 | 00:00:00 | 16,41 | 16,52 | 16,20 | 16,37 | 3.296.700 | | 2004-04-16 | 00:00:00 | 16,39 | 16,44 | 16,17 | 16,28 | 3.520.700 | | 2004-04-19 | 00:00:00 | 16,34 | 16,35 | 16,05 | 16,08 | 1.422.700 | | 2004-04-20 | 00:00:00 | 16,33 | 16,57 | 16,21 | 16,54 | 2.430.400 | | 2004-04-21 | 00:00:00 | 16,31 | 16,80 | 16,31 | 16,70 | 6.023.400 | | 2004-04-22 | 00:00:00 | 16,64 | 16,76 | 16,45 | 16,76 | 1.604.700 | | 2004-04-23 | 00:00:00 | 16,85 | 16,87 | 16,58 | 16,65 | 1.631.000 | | 2004-04-26 | 00:00:00 | 16,70 | 16,84 | 16,60 | 16,70 | 1.676.300 | | 2004-04-27 | 00:00:00 | 16,70 | 16,77 | 16,51 | 16,64 | 1.217.700 | | 2004-04-28 | 00:00:00 | 16,69 | 16,69 | 16,37 | 16,38 | 1.155.800 | | 2004-04-29 | 00:00:00 | 16,43 | 16,43 | 16,14 | 16,20 | 1.430.800 | | 2004-04-30 | 00:00:00 | 16,30 | 16,30 | 15,99 | 16,10 | 1.593.900 | | 2004-05-03 | 00:00:00 | 16,00 | 16,38 | 15,86 | 16,32 | 902.500 | | 2004-05-04 | 00:00:00 | 16,36 | 16,48 | 16,07 | 16,10 | 1.119.500 | | 2004-05-05 | 00:00:00 | 16,08 | 16,28 | 16,04 | 16,15 | 738.500 | | 2004-05-06 | 00:00:00 | 16,00 | 16,12 | 15,53 | 15,67 | 2.210.900 | | 2004-05-07 | 00:00:00 | 15,63 | 15,95 | 15,46 | 15,74 | 1.143.500 | | 2004-05-10 | 00:00:00 | 15,35 | 15,43 | 15,07 | 15,17 | 1.900.300 | | 2004-05-11 | 00:00:00 | 15,34 | 15,54 | 15,20 | 15,46 | 1.133.500 | | 2004-05-12 | 00:00:00 | 15,37 | 15,59 | 15,02 | 15,05 | 1.159.800 | | 2004-05-13 | 00:00:00 | 15,22 | 15,45 | 15,15 | 15,26 | 1.711.900 | | 2004-05-14 | 00:00:00 | 15,26 | 15,29 | 15,03 | 15,14 | 1.312.100 | | 2004-05-17 | 00:00:00 | 15,00 | 15,01 | 14,67 | 14,79 | 1.869.500 | | 2004-05-18 | 00:00:00 | 14,93 | 15,16 | 14,93 | 15,08 | 1.159.100 | | 2004-05-19 | 00:00:00 | 15,22 | 15,80 | 15,19 | 15,64 | 1.842.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
