Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
29/04/2025	796.526	-1,97%	10,1875	9,802	10,23	9,84
28/04/2025	1.491.726	1,93%	9,946	9,86	10,355	10,03
25/04/2025	977.193	2,61%	9,65	9,63	9,982	9,86
24/04/2025	781.298	1,51%	9,438	9,30	9,709	9,65
23/04/2025	939.961	1,13%	9,584	9,012	9,66	9,524
22/04/2025	727.354	-0,06%	9,564	9,268	9,634	9,418
17/04/2025	543.410	0,68%	9,448	9,22	9,57	9,424
16/04/2025	616.321	0,13%	9,00	9,00	9,408	9,36
15/04/2025	752.060	1,22%	9,368	9,278	9,586	9,396
14/04/2025	801.673	4,74%	9,119	8,881	9,32	9,283
11/04/2025	1.210.394	-0,95%	8,968	8,486	9,03	8,881
10/04/2025	2.265.066	2,19%	9,594	8,624	9,728	8,919
09/04/2025	2.447.172	1,34%	8,206	8,108	8,712	8,672
08/04/2025	2.821.670	5,15%	8,544	8,13	8,688	8,557
07/04/2025	5.347.620	-2,22%	6,876	6,374	8,43	8,138
04/04/2025	4.149.347	-10,11%	8,986	8,10	9,122	8,323
03/04/2025	1.475.168	-5,67%	9,24	9,16	9,816	9,259
02/04/2025	1.255.083	-2,87%	10,075	9,548	10,275	9,816
01/04/2025	2.747.375	5,13%	9,658	9,526	10,60	10,015
31/03/2025	2.167.714	4,25%	8,862	8,834	9,54	9,526
28/03/2025	1.609.710	-3,15%	9,254	9,016	9,373	9,078
27/03/2025	1.454.764	-5,57%	9,834	9,346	9,926	9,373
26/03/2025	1.768.486	3,69%	9,67	9,507	9,966	9,926
25/03/2025	1.633.365	1,34%	9,30	9,192	9,664	9,573
24/03/2025	1.377.613	-1,45%	9,777	9,288	9,914	9,473
21/03/2025	1.955.727	-0,35%	9,468	9,24	9,756	9,55
20/03/2025	3.312.799	-4,32%	9,994	9,022	10,185	9,592
19/03/2025	5.706.844	-2,62%	10,76	9,864	10,95	10,025
18/03/2025	3.860.608	12,56%	9,51	9,164	10,31	10,295
17/03/2025	3.084.075	6,07%	8,79	8,64	9,24	9,164
14/03/2025	4.370.532	-1,51%	8,448	8,174	9,212	8,64
13/03/2025	2.450.155	-0,14%	8,86	8,692	9,274	8,772
12/03/2025	1.345.421	3,94%	8,506	8,438	8,854	8,784
11/03/2025	1.910.321	-0,69%	8,47	8,324	8,766	8,451
10/03/2025	3.759.793	-7,11%	9,41	8,422	9,494	8,565
07/03/2025	3.635.140	-6,35%	9,798	9,181	9,86	9,221
06/03/2025	4.970.566	10,54%	9,322	8,907	9,848	9,846
05/03/2025	4.789.217	13,47%	8,456	7,93	9,20	8,907
04/03/2025	4.086.046	-5,47%	8,76	7,664	8,78	7,93
03/03/2025	4.276.794	10,69%	8,106	7,579	8,944	8,389
28/02/2025	2.184.099	-1,23%	7,70	7,38	7,70	7,579
27/02/2025	2.948.436	1,69%	7,518	7,396	7,826	7,699
26/02/2025	3.830.822	8,78%	7,058	6,963	7,592	7,574
25/02/2025	4.145.100	10,00%	6,486	6,33	7,26	6,963
24/02/2025	2.260.869	5,57%	6,10	5,996	6,346	6,33
21/02/2025	1.506.136	1,86%	5,952	5,91	6,09	5,996
20/02/2025	1.300.848	1,97%	5,888	5,796	6,074	5,91
19/02/2025	2.604.411	-3,46%	6,04	5,762	6,082	5,796
18/02/2025	3.414.578	6,08%	5,766	5,66	6,085	6,004
17/02/2025	3.561.594	21,02%	4,801	4,677	5,696	5,66
14/02/2025	2.006.858	-0,91%	4,735	4,505	4,735	4,677
13/02/2025	2.815.527	3,99%	4,705	4,539	5,032	4,72
12/02/2025	938.540	1,05%	4,501	4,483	4,615	4,539
11/02/2025	1.005.027	-3,42%	4,569	4,451	4,6415	4,483
10/02/2025	1.093.502	1,37%	4,524	4,5185	4,659	4,6415
07/02/2025	681.223	-1,26%	4,646	4,573	4,71	4,579
06/02/2025	1.092.056	3,07%	4,611	4,507	4,667	4,6455
05/02/2025	577.218	1,28%	4,454	4,416	4,533	4,507
04/02/2025	1.020.466	-0,67%	4,511	4,4175	4,538	4,45
03/02/2025	1.263.865	-6,85%	4,677	4,385	4,8265	4,496
31/01/2025	1.030.238	-0,68%	4,846	4,784	4,934	4,8265
30/01/2025	868.287	2,03%	4,743	4,74	4,84	4,836
29/01/2025	1.022.978	0,85%	4,74	4,70	4,805	4,74
28/01/2025	1.382.815	0,62%	4,62	4,572	4,742	4,70
27/01/2025	2.127.881	4,24%	4,447	4,444	4,699	4,671
24/01/2025	1.044.077	2,58%	4,403	4,3605	4,486	4,481
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