Thyssen Krupp AG (TKA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
27/12/2023 574.465 0,86% 6,332 6,29 6,38 6,354
26/12/2023 778.040 -1,07% 6,346 6,252 6,377 6,30
22/12/2023 778.040 -1,07% 6,346 6,252 6,377 6,30
21/12/2023 470.363 -0,97% 6,357 6,33 6,428 6,356
20/12/2023 799.934 0,63% 6,452 6,346 6,471 6,418
19/12/2023 631.254 0,19% 6,346 6,316 6,45 6,378
18/12/2023 778.001 0,86% 6,204 6,148 6,438 6,366
15/12/2023 986.056 -0,57% 6,368 6,29 6,424 6,312
14/12/2023 1.251.070 3,12% 6,314 6,29 6,426 6,348
13/12/2023 643.226 -2,16% 6,246 6,116 6,264 6,156
12/12/2023 757.967 -0,51% 6,375 6,207 6,421 6,292
11/12/2023 740.784 -1,10% 6,37 6,272 6,387 6,324
08/12/2023 791.486 -0,71% 6,462 6,337 6,488 6,394
07/12/2023 1.378.370 -5,61% 6,735 6,41 6,738 6,432
06/12/2023 518.228 0,89% 6,782 6,728 6,858 6,814
05/12/2023 391.717 -0,85% 6,822 6,716 6,834 6,754
04/12/2023 427.530 -2,35% 6,956 6,806 6,982 6,812
01/12/2023 590.913 0,75% 6,975 6,788 7,01 6,976
30/11/2023 456.673 -1,06% 7,05 6,872 7,05 6,924
29/11/2023 486.167 -0,48% 7,028 6,978 7,098 6,998
28/11/2023 649.340 0,49% 6,94 6,894 7,047 7,034
27/11/2023 616.987 -1,74% 7,052 6,979 7,098 7,00
24/11/2023 473.309 0,20% 7,10 6,964 7,124 7,124
23/11/2023 761.157 -0,14% 7,063 7,035 7,16 7,11
22/11/2023 3.120.429 7,83% 6,622 6,622 7,192 7,12
21/11/2023 702.866 -2,21% 6,752 6,562 6,788 6,603
20/11/2023 404.781 0,51% 6,788 6,703 6,806 6,752
17/11/2023 965.781 1,54% 6,63 6,626 6,804 6,718
16/11/2023 1.464.504 -1,90% 6,688 6,614 6,734 6,616
15/11/2023 1.630.537 0,60% 6,72 6,678 6,833 6,744
14/11/2023 1.598.725 1,79% 6,62 6,546 6,77 6,704
13/11/2023 1.122.999 0,24% 6,644 6,528 6,646 6,586
10/11/2023 2.009.199 -4,42% 6,826 6,481 6,844 6,574
09/11/2023 811.834 1,03% 6,83 6,78 6,994 6,878
08/11/2023 567.145 0,30% 6,738 6,736 6,864 6,808
07/11/2023 528.396 -0,06% 6,744 6,728 6,82 6,788
06/11/2023 368.803 -1,14% 6,878 6,784 6,924 6,792
03/11/2023 593.767 0,57% 6,872 6,84 6,946 6,87
02/11/2023 1.123.039 4,76% 6,588 6,588 6,926 6,828
01/11/2023 506.403 -0,91% 6,586 6,468 6,65 6,518
31/10/2023 372.494 1,86% 6,402 6,402 6,59 6,558
30/10/2023 211.455 -0,19% 6,466 6,418 6,482 6,426
27/10/2023 835.119 1,80% 6,348 6,308 6,496 6,438
26/10/2023 1.352.952 -0,32% 6,254 6,228 6,358 6,324
25/10/2023 611.592 -1,64% 6,478 6,302 6,486 6,344
24/10/2023 484.269 -0,31% 6,476 6,314 6,497 6,45
23/10/2023 636.504 0,40% 6,458 6,306 6,476 6,47
20/10/2023 1.134.414 -2,19% 6,526 6,408 6,547 6,444
19/10/2023 749.477 -0,96% 6,57 6,53 6,654 6,588
18/10/2023 338.364 -2,89% 6,828 6,626 6,84 6,652
17/10/2023 415.158 -0,23% 6,82 6,676 6,877 6,85
16/10/2023 575.278 3,37% 6,744 6,714 6,91 6,866
13/10/2023 521.316 -1,86% 6,752 6,632 6,805 6,642
12/10/2023 285.708 -0,94% 6,912 6,762 6,976 6,768
11/10/2023 346.418 -0,55% 6,814 6,808 6,956 6,832
10/10/2023 361.191 3,97% 6,65 6,648 6,89 6,87
09/10/2023 390.017 -0,89% 6,60 6,546 6,636 6,608
06/10/2023 629.990 -1,10% 6,726 6,546 6,748 6,674
05/10/2023 293.988 -0,97% 6,866 6,734 6,866 6,748
04/10/2023 471.182 -0,89% 6,756 6,676 6,899 6,814
03/10/2023 2.441.939 -4,64% 7,144 6,858 7,156 6,858
02/10/2023 618.332 -0,74% 7,298 7,188 7,37 7,204
29/09/2023 1.963.720 3,79% 7,032 7,032 7,31 7,258
28/09/2023 544.536 4,75% 6,692 6,605 7,00 6,993
Ajuda

Pesquisa de títulos

Fale Connosco