Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
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