Thyssen Krupp AG (TKA)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| < 1 2 3 4 5 > >> | ||||||
| 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 |
| 24/10/2024 | 854.575 | 3,73% | 3,223 | 3,218 | 3,358 | 3,298 |
| 23/10/2024 | 1.102.317 | -2,54% | 3,2545 | 3,177 | 3,289 | 3,1795 |
| 22/10/2024 | 1.131.324 | -4,26% | 3,431 | 3,26 | 3,456 | 3,2625 |
| 21/10/2024 | 827.516 | -1,95% | 3,4945 | 3,384 | 3,57 | 3,405 |
| 18/10/2024 | 1.752.139 | 10,19% | 3,186 | 3,186 | 3,521 | 3,483 |
| 17/10/2024 | 543.463 | -0,41% | 3,166 | 3,128 | 3,194 | 3,161 |
| 16/10/2024 | 633.746 | 1,18% | 3,122 | 3,091 | 3,204 | 3,174 |
| 15/10/2024 | 735.385 | -1,20% | 3,156 | 3,091 | 3,174 | 3,137 |
| 14/10/2024 | 478.556 | -2,60% | 3,254 | 3,15 | 3,273 | 3,175 |
| 11/10/2024 | 479.143 | -0,88% | 3,268 | 3,245 | 3,324 | 3,266 |
| 10/10/2024 | 487.099 | -1,70% | 3,346 | 3,2565 | 3,371 | 3,295 |
| 09/10/2024 | 483.891 | 4,00% | 3,238 | 3,208 | 3,359 | 3,352 |
| 08/10/2024 | 813.522 | -2,63% | 3,215 | 3,182 | 3,2665 | 3,223 |
| 07/10/2024 | 822.631 | -2,98% | 3,395 | 3,23 | 3,395 | 3,31 |
| 04/10/2024 | 822.200 | 0,13% | 3,412 | 3,371 | 3,442 | 3,4115 |
| 03/10/2024 | 754.490 | -0,93% | 3,399 | 3,339 | 3,4395 | 3,407 |
| 02/10/2024 | 783.475 | 0,65% | 3,452 | 3,407 | 3,48 | 3,439 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
