Thyssen Krupp AG (TKA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
19-06-2024 699.292 0,40% 4,29 4,2715 4,344 4,317
18-06-2024 1.128.268 2,59% 4,217 4,196 4,32 4,30
17-06-2024 826.203 1,96% 4,1185 4,082 4,2045 4,1915
14-06-2024 1.301.042 0,22% 4,1225 4,092 4,182 4,106
13-06-2024 742.605 -2,71% 4,1845 4,085 4,185 4,097
12-06-2024 585.090 0,72% 4,198 4,129 4,243 4,211
11-06-2024 1.206.830 -2,02% 4,258 4,152 4,281 4,181
10-06-2024 837.810 -3,18% 4,331 4,2255 4,3665 4,267
07-06-2024 853.561 -1,72% 4,51 4,32 4,51 4,407
06-06-2024 682.478 -0,40% 4,5165 4,452 4,556 4,484
05-06-2024 1.127.144 0,07% 4,514 4,465 4,6565 4,502
04-06-2024 842.143 -2,79% 4,594 4,477 4,624 4,499
03-06-2024 448.666 2,21% 4,58 4,564 4,649 4,628
31-05-2024 523.752 -1,01% 4,569 4,511 4,5725 4,528
30-05-2024 845.536 0,95% 4,50 4,50 4,611 4,574
29-05-2024 824.280 -4,42% 4,73 4,5175 4,73 4,545
28-05-2024 525.931 0,04% 4,739 4,7275 4,85 4,742
27-05-2024 160.443 0,70% 4,7295 4,717 4,773 4,74
24-05-2024 336.887 -0,06% 4,65 4,628 4,717 4,707
23-05-2024 422.420 0,13% 4,682 4,649 4,776 4,71
22-05-2024 725.395 -0,32% 4,751 4,601 4,751 4,704
21-05-2024 734.421 -2,46% 4,815 4,709 4,845 4,719
20-05-2024 690.419 -2,12% 4,997 4,826 5,078 4,838
17-05-2024 744.299 0,18% 4,931 4,864 5,018 4,943
16-05-2024 817.269 -0,12% 4,956 4,771 5,0015 4,934
15-05-2024 2.123.078 -0,42% 4,726 4,533 4,943 4,94
14-05-2024 630.617 1,54% 4,879 4,879 5,04 4,961
13-05-2024 533.996 0,56% 4,898 4,84 4,95 4,886
10-05-2024 434.663 -0,08% 4,925 4,846 4,965 4,859
09-05-2024 361.819 0,98% 4,845 4,82 4,899 4,863
08-05-2024 492.256 -1,01% 4,843 4,768 4,871 4,816
07-05-2024 767.512 -1,90% 4,954 4,823 4,958 4,865
06-05-2024 533.310 2,50% 4,897 4,874 5,002 4,959
03-05-2024 333.403 -0,47% 4,896 4,821 4,9245 4,838
02-05-2024 820.793 2,90% 4,756 4,749 4,887 4,861
01-05-2024 0 -1,36% 4,786 4,719 4,857 4,724
30-04-2024 643.258 -1,36% 4,786 4,719 4,857 4,724
29-04-2024 594.544 0,38% 4,813 4,7095 4,817 4,789
26-04-2024 2.204.041 7,08% 4,646 4,637 4,962 4,771
25-04-2024 562.048 -1,10% 4,507 4,42 4,5455 4,4555
24-04-2024 862.509 -0,07% 4,537 4,493 4,5755 4,505
23-04-2024 726.376 -0,35% 4,505 4,4975 4,562 4,508
22-04-2024 851.088 -0,24% 4,544 4,51 4,588 4,523
19-04-2024 690.279 -2,91% 4,614 4,5265 4,635 4,534
18-04-2024 649.208 1,21% 4,617 4,611 4,686 4,67
17-04-2024 816.883 -0,75% 4,643 4,608 4,713 4,614
16-04-2024 1.238.617 -5,20% 4,789 4,634 4,797 4,649
15-04-2024 830.111 0,80% 4,811 4,80 5,006 4,904
12-04-2024 1.152.170 -1,40% 4,94 4,851 5,098 4,865
11-04-2024 1.754.349 -6,55% 5,252 4,8925 5,27 4,934
10-04-2024 1.271.925 -1,27% 5,41 5,218 5,46 5,28
09-04-2024 850.058 0,68% 5,324 5,30 5,406 5,348
08-04-2024 449.632 1,72% 5,274 5,212 5,328 5,312
05-04-2024 484.424 -0,34% 5,174 5,17 5,254 5,224
04-04-2024 1.114.431 1,35% 5,186 5,112 5,286 5,242
03-04-2024 711.632 2,91% 4,977 4,968 5,194 5,172
02-04-2024 740.094 0,73% 5,016 4,979 5,132 5,026
01-04-2024 0 -0,61% 5,036 4,90 5,04 4,9895
28-03-2024 428.825 -0,61% 5,036 4,90 5,04 4,9895
27-03-2024 721.833 0,84% 4,969 4,9295 5,042 5,02
26-03-2024 732.906 -0,36% 4,98 4,926 4,9835 4,978
25-03-2024 895.431 0,36% 4,978 4,942 5,022 4,996
22-03-2024 1.204.398 0,81% 4,925 4,925 5,036 4,978
21-03-2024 1.112.036 1,46% 4,96 4,897 5,066 4,938
20-03-2024 691.027 0,06% 4,835 4,815 4,924 4,87
19-03-2024 782.412 1,08% 4,893 4,749 4,897 4,867
18-03-2024 1.236.432 3,46% 4,672 4,672 4,919 4,815
15-03-2024 697.954 0,03% 4,651 4,572 4,727 4,654
14-03-2024 694.509 -1,18% 4,693 4,631 4,711 4,638
13-03-2024 491.106 -0,14% 4,705 4,625 4,715 4,6935
12-03-2024 871.536 2,17% 4,606 4,5895 4,74 4,701
11-03-2024 692.695 0,26% 4,534 4,525 4,6105 4,601
08-03-2024 774.264 1,04% 4,55 4,478 4,642 4,589
07-03-2024 1.206.774 -0,81% 4,534 4,488 4,594 4,542
06-03-2024 831.551 0,75% 4,564 4,5415 4,64 4,578
05-03-2024 1.368.604 -2,40% 4,5805 4,514 4,605 4,547
04-03-2024 701.165 -1,72% 4,736 4,6165 4,74 4,659
01-03-2024 935.879 0,33% 4,723 4,613 4,765 4,7405
29-02-2024 1.122.187 0,32% 4,699 4,604 4,761 4,725
28-02-2024 1.558.667 1,76% 4,665 4,5885 4,713 4,71
27-02-2024 1.247.927 4,65% 4,474 4,454 4,638 4,6285
26-02-2024 1.331.164 0,52% 4,42 4,2935 4,46 4,423
23-02-2024 764.895 -1,01% 4,432 4,377 4,466 4,40
22-02-2024 2.245.727 -1,34% 4,542 4,432 4,561 4,445
21-02-2024 1.500.416 0,61% 4,505 4,4725 4,5655 4,5055
20-02-2024 1.884.836 -2,25% 4,524 4,45 4,554 4,478
19-02-2024 1.660.339 -4,18% 4,737 4,572 4,757 4,581
16-02-2024 1.963.749 3,11% 4,6685 4,667 4,877 4,781
15-02-2024 2.273.614 -6,22% 4,919 4,6345 4,924 4,656
14-02-2024 5.219.704 -10,63% 5,456 4,91 5,476 4,935
13-02-2024 1.098.930 -1,50% 5,60 5,462 5,642 5,522
12-02-2024 498.742 1,56% 5,527 5,527 5,674 5,606
09-02-2024 740.502 -1,00% 5,576 5,476 5,576 5,534
08-02-2024 921.877 2,31% 5,478 5,467 5,634 5,59
07-02-2024 628.867 -1,30% 5,538 5,446 5,553 5,47
06-02-2024 699.880 1,32% 5,476 5,462 5,588 5,542
05-02-2024 889.329 -5,13% 5,626 5,434 5,696 5,47
02-02-2024 683.030 0,14% 5,806 5,75 5,88 5,766
01-02-2024 690.676 -0,28% 5,75 5,679 5,81 5,758
31-01-2024 646.314 -0,26% 5,82 5,77 5,87 5,774
Ajuda

Pesquisa de títulos

Fale Connosco