Thyssen Krupp AG (TKA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
10/07/2025 2.147.194 2,04% 10,9025 10,825 11,165 10,995
09/07/2025 1.868.191 3,96% 10,475 10,415 10,865 10,775
08/07/2025 2.436.727 6,71% 9,921 9,576 10,485 10,4275
07/07/2025 1.542.167 7,12% 9,198 9,15 9,82 9,816
04/07/2025 423.248 1,04% 9,032 9,032 9,214 9,164
03/07/2025 1.124.188 -2,30% 9,268 8,982 9,334 9,07
02/07/2025 2.131.518 8,80% 8,70 8,542 9,36 9,294
01/07/2025 1.927.833 -6,75% 9,174 8,46 9,196 8,542
30/06/2025 814.424 0,61% 9,185 9,067 9,30 9,16
27/06/2025 1.320.984 0,41% 9,082 8,778 9,195 9,067
26/06/2025 1.153.232 -0,64% 9,162 8,994 9,18 9,03
25/06/2025 805.694 0,40% 9,129 8,994 9,174 9,088
24/06/2025 1.407.138 2,32% 9,056 8,831 9,175 9,052
23/06/2025 868.529 0,16% 8,79 8,567 8,957 8,896
20/06/2025 958.969 4,24% 8,604 8,534 8,976 8,896
19/06/2025 526.173 -2,71% 8,672 8,484 8,772 8,534
18/06/2025 1.770.800 -0,90% 8,798 8,35 8,90 8,772
17/06/2025 1.999.067 2,18% 8,544 8,31 8,956 8,852
16/06/2025 896.892 3,18% 8,482 8,396 8,70 8,663
13/06/2025 913.080 -0,17% 8,264 8,235 8,492 8,396
12/06/2025 614.438 0,12% 8,368 8,238 8,482 8,41
11/06/2025 1.008.349 0,21% 8,37 8,296 8,498 8,402
10/06/2025 1.010.622 0,17% 8,294 8,25 8,478 8,418
09/06/2025 940.282 -1,08% 8,492 8,33 8,564 8,404
06/06/2025 803.082 -1,55% 8,665 8,476 8,678 8,496
05/06/2025 1.346.770 -0,69% 8,80 8,547 8,824 8,638
04/06/2025 1.251.538 3,92% 8,537 8,37 8,88 8,698
03/06/2025 994.986 -1,14% 8,449 8,285 8,586 8,37
02/06/2025 688.397 -1,47% 8,48 8,343 8,64 8,513
30/05/2025 1.362.262 2,12% 8,427 8,332 8,718 8,64
29/05/2025 1.521.268 -5,93% 8,962 8,31 8,972 8,404
28/05/2025 1.410.718 -4,56% 9,25 8,884 9,352 8,934
27/05/2025 1.009.839 -1,43% 9,46 9,11 9,463 9,308
26/05/2025 1.431.908 8,99% 8,764 8,625 9,408 9,40
23/05/2025 972.933 -0,37% 8,69 8,216 8,738 8,625
22/05/2025 904.806 0,34% 8,592 8,528 8,691 8,657
21/05/2025 1.223.630 -2,97% 8,92 8,572 8,92 8,628
20/05/2025 1.589.650 6,73% 8,366 8,296 9,004 8,892
19/05/2025 1.229.807 0,02% 8,252 8,184 8,626 8,296
16/05/2025 1.855.858 0,13% 8,294 8,108 8,442 8,294
15/05/2025 4.784.448 -11,72% 8,752 7,94 9,354 8,281
14/05/2025 1.609.472 -1,30% 9,59 9,314 9,739 9,354
13/05/2025 1.582.610 -1,85% 9,666 9,446 9,714 9,477
12/05/2025 2.181.260 -6,05% 10,365 9,532 10,685 9,656
09/05/2025 713.398 -0,68% 10,35 10,18 10,415 10,21
08/05/2025 1.093.749 0,98% 10,16 9,86 10,425 10,28
07/05/2025 759.049 -1,07% 10,255 10,095 10,345 10,18
06/05/2025 1.309.803 0,19% 10,2875 9,74 10,50 10,305
05/05/2025 649.941 0,05% 10,26 10,165 10,49 10,285
02/05/2025 1.068.568 2,97% 10,055 9,976 10,305 10,28
30/04/2025 1.448.947 1,46% 9,84 9,63 10,035 9,984
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
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).