Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	0	-0,12%	4,956	4,771	5,0015	4,934
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
30/01/2024	401.156	0,61%	5,816	5,744	5,816	5,789
29/01/2024	653.297	-0,61%	5,764	5,694	5,91	5,754
26/01/2024	571.331	0,59%	5,76	5,694	5,832	5,784
25/01/2024	757.377	-1,22%	5,817	5,696	5,817	5,762
24/01/2024	854.815	0,62%	5,87	5,796	5,942	5,828
23/01/2024	644.464	1,40%	5,754	5,702	5,822	5,792
22/01/2024	644.916	0,76%	5,693	5,668	5,748	5,712
19/01/2024	843.634	-0,46%	5,724	5,648	5,748	5,65
18/01/2024	951.219	0,11%	5,71	5,602	5,764	5,676
17/01/2024	1.254.851	-1,39%	5,626	5,542	5,726	5,66
16/01/2024	1.137.399	-1,94%	5,814	5,678	5,865	5,752
15/01/2024	783.528	-4,21%	6,12	5,864	6,154	5,866
12/01/2024	1.845.784	-3,62%	6,344	6,004	6,39	6,122
11/01/2024	695.393	0,22%	6,376	6,316	6,454	6,352
10/01/2024	774.447	0,70%	6,294	6,256	6,348	6,338
09/01/2024	869.941	1,06%	6,262	6,212	6,342	6,294
08/01/2024	565.381	0,94%	6,144	6,071	6,242	6,228
05/01/2024	735.008	0,13%	6,122	6,074	6,18	6,17
04/01/2024	673.979	0,42%	6,169	6,114	6,20	6,162
03/01/2024	907.193	-2,82%	6,306	6,11	6,316	6,136
02/01/2024	671.106	-0,16%	6,312	6,282	6,41	6,314
29/12/2023	177.007	0,19%	6,312	6,302	6,346	6,324
28/12/2023	354.413	-0,66%	6,362	6,262	6,366	6,312