Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
24/01/2025	1.044.077	2,58%	4,403	4,362	4,486	4,473
23/01/2025	1.282.813	7,06%	4,063	4,063	4,402	4,3605
22/01/2025	775.430	-2,18%	4,115	4,049	4,1585	4,068
21/01/2025	268.327	-0,40%	4,148	4,084	4,177	4,1585
20/01/2025	463.887	-0,17%	4,195	4,134	4,252	4,175
17/01/2025	821.006	3,85%	4,093	4,027	4,2175	4,182
16/01/2025	424.296	-1,15%	4,118	4,013	4,123	4,027
15/01/2025	1.043.795	2,78%	3,969	3,945	4,0915	4,074
14/01/2025	1.015.442	2,78%	3,935	3,854	4,005	3,964
13/01/2025	664.695	0,31%	3,832	3,817	3,8935	3,854
09/01/2025	399.332	0,42%	3,839	3,797	3,908	3,842
08/01/2025	739.810	-2,17%	3,927	3,832	3,937	3,837
07/01/2025	623.760	-1,95%	3,962	3,917	4,0515	3,922
06/01/2025	755.763	2,94%	3,925	3,8945	4,047	4,008
03/01/2025	528.929	-2,77%	3,99	3,863	4,0055	3,8945
02/01/2025	391.447	2,05%	3,984	3,925	4,037	4,0055
30/12/2024	185.491	-0,56%	3,939	3,895	3,957	3,925
27/12/2024	389.587	1,34%	3,924	3,895	3,9605	3,947
26/12/2024	5.970	0,00%	3,873	3,873	3,909	3,895
23/12/2024	350.158	-0,61%	3,91	3,874	3,919	3,895
20/12/2024	642.976	-0,81%	3,92	3,861	3,946	3,919
19/12/2024	942.984	-3,31%	3,9935	3,903	4,081	3,946
18/12/2024	0	-0,87%	4,119	4,037	4,148	4,081
17/12/2024	1.391.860	-0,06%	4,031	3,998	4,20	4,117
16/12/2024	741.741	-0,10%	4,085	4,056	4,135	4,1025
13/12/2024	660.006	-2,21%	4,1915	4,095	4,20	4,107
12/12/2024	1.378.184	0,22%	4,214	4,169	4,33	4,20
11/12/2024	661.033	0,38%	4,168	4,156	4,213	4,191
10/12/2024	590.445	1,72%	4,078	4,068	4,216	4,175
09/12/2024	833.885	2,76%	4,078	4,00	4,17	4,1105
06/12/2024	721.423	-0,25%	4,012	3,976	4,0535	4,00
05/12/2024	1.507.122	0,57%	3,981	3,924	4,18	4,01
04/12/2024	1.128.329	3,07%	3,867	3,854	4,025	3,9745
03/12/2024	905.186	-0,53%	3,906	3,856	3,965	3,856
02/12/2024	404.828	-0,06%	3,85	3,845	3,93	3,8765
29/11/2024	340.938	-1,05%	3,961	3,865	3,967	3,879
28/11/2024	533.624	1,36%	3,87	3,86	3,979	3,913
27/11/2024	544.316	2,32%	3,751	3,7375	3,88	3,8605
26/11/2024	797.634	-3,02%	3,7595	3,706	3,808	3,773
25/11/2024	989.583	2,84%	3,807	3,73	3,9215	3,8905
22/11/2024	1.168.542	-2,43%	3,893	3,686	3,893	3,783
21/11/2024	841.646	-0,31%	3,885	3,796	3,889	3,877
20/11/2024	1.182.123	1,72%	3,84	3,797	3,937	3,895
19/11/2024	2.526.694	12,59%	3,448	3,447	3,855	3,8145
18/11/2024	778.470	1,36%	3,365	3,341	3,41	3,388
15/11/2024	636.950	1,27%	3,279	3,276	3,354	3,3425
14/11/2024	585.463	1,23%	3,269	3,229	3,302	3,299
13/11/2024	556.428	-0,46%	3,303	3,252	3,356	3,259
12/11/2024	465.198	-1,38%	3,3015	3,278	3,356	3,286
11/11/2024	478.011	-2,19%	3,40	3,328	3,404	3,332
08/11/2024	597.922	-2,51%	3,48	3,388	3,48	3,4025
07/11/2024	1.652.925	6,40%	3,332	3,332	3,616	3,49
06/11/2024	729.818	-4,15%	3,378	3,2445	3,438	3,28
05/11/2024	946.770	6,76%	3,284	3,28	3,4385	3,422
04/11/2024	666.581	2,19%	3,157	3,129	3,244	3,211
01/11/2024	647.243	-1,44%	3,218	3,147	3,223	3,149
31/10/2024	604.200	-1,80%	3,26	3,18	3,279	3,195
30/10/2024	542.125	-2,09%	3,308	3,247	3,3165	3,2535
29/10/2024	448.945	-0,45%	3,348	3,296	3,39	3,323
28/10/2024	511.618	0,51%	3,334	3,26	3,357	3,354
25/10/2024	335.778	1,18%	3,314	3,284	3,375	3,337
24/10/2024	854.575	3,73%	3,223	3,218	3,358	3,298
23/10/2024	1.102.317	-2,54%	3,2545	3,177	3,289	3,1795
22/10/2024	1.131.324	-4,26%	3,431	3,26	3,456	3,2625
21/10/2024	827.516	-1,95%	3,4945	3,384	3,57	3,405
18/10/2024	1.752.139	10,19%	3,186	3,186	3,521	3,483
17/10/2024	543.463	-0,41%	3,166	3,128	3,194	3,161
16/10/2024	633.746	1,18%	3,122	3,091	3,204	3,174
15/10/2024	735.385	-1,20%	3,156	3,091	3,174	3,137
14/10/2024	478.556	-2,60%	3,254	3,15	3,273	3,175
11/10/2024	479.143	-0,88%	3,268	3,245	3,324	3,266
10/10/2024	487.099	-1,70%	3,346	3,2565	3,371	3,295
09/10/2024	483.891	4,00%	3,238	3,208	3,359	3,352
08/10/2024	813.522	-2,63%	3,215	3,182	3,2665	3,223
07/10/2024	822.631	-2,98%	3,395	3,23	3,395	3,31
04/10/2024	822.200	0,13%	3,412	3,371	3,442	3,4115
03/10/2024	754.490	-0,93%	3,399	3,339	3,4395	3,407
02/10/2024	783.475	0,65%	3,452	3,407	3,48	3,439
01/10/2024	585.166	-2,05%	3,486	3,394	3,504	3,412
30/09/2024	1.265.935	1,68%	3,426	3,381	3,504	3,4835
27/09/2024	877.004	3,21%	3,367	3,358	3,44	3,426
26/09/2024	997.571	2,61%	3,303	3,303	3,38	3,3195
25/09/2024	729.936	-0,15%	3,225	3,215	3,279	3,235
24/09/2024	1.036.541	1,66%	3,25	3,232	3,399	3,24
23/09/2024	699.827	1,85%	3,142	3,086	3,206	3,189
20/09/2024	1.238.711	-2,09%	3,19	3,124	3,202	3,131
19/09/2024	1.156.403	4,56%	3,145	3,133	3,212	3,202
18/09/2024	713.260	%	2,977	2,955	3,06	3,0585
17/09/2024	815.771	%	2,931	2,923	2,998	2,978
16/09/2024	974.361	%	2,984	2,885	2,984	2,889
13/09/2024	731.178	%	2,849	2,847	2,994	2,9715
12/09/2024	855.226	%	2,831	2,779	2,884	2,816
11/09/2024	1.358.543	%	2,816	2,769	2,888	2,781
10/09/2024	1.434.403	%	2,874	2,781	2,906	2,785
09/09/2024	770.180	%	3,004	2,899	3,017	2,9145
06/09/2024	1.021.795	%	3,008	2,969	3,046	2,974
05/09/2024	1.360.959	%	3,051	2,956	3,136	3,045
04/09/2024	709.053	%	3,11	3,103	3,184	3,113
03/09/2024	940.071	%	3,2965	3,135	3,309	3,166
02/09/2024	746.403	%	3,203	3,159	3,319	3,311