Thyssen Krupp AG (TKA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
05/04/2024 484.424 -0,34% 5,174 5,17 5,254 5,222
04/04/2024 1.114.431 1,35% 5,186 5,112 5,286 5,242
03/04/2024 711.632 2,91% 4,977 4,968 5,194 5,172
02/04/2024 740.094 0,73% 5,016 4,979 5,132 5,026
28/03/2024 428.825 -0,61% 5,036 4,90 5,04 4,9895
27/03/2024 721.833 0,84% 4,969 4,9295 5,042 5,02
26/03/2024 732.906 -0,36% 4,98 4,926 4,9835 4,978
25/03/2024 895.431 0,36% 4,978 4,942 5,022 4,996
22/03/2024 1.204.398 0,81% 4,925 4,925 5,036 4,978
21/03/2024 1.112.036 1,46% 4,96 4,897 5,066 4,938
20/03/2024 691.027 0,06% 4,835 4,815 4,924 4,867
19/03/2024 782.412 1,08% 4,893 4,749 4,897 4,867
18/03/2024 1.236.432 3,46% 4,672 4,672 4,919 4,815
15/03/2024 697.954 0,03% 4,651 4,572 4,727 4,654
14/03/2024 694.509 -1,18% 4,693 4,631 4,711 4,6525
13/03/2024 491.106 -0,14% 4,705 4,625 4,715 4,6935
12/03/2024 871.536 2,17% 4,606 4,5895 4,74 4,70
11/03/2024 692.695 0,26% 4,534 4,525 4,6105 4,601
08/03/2024 774.264 1,04% 4,55 4,478 4,642 4,589
07/03/2024 1.206.774 -0,81% 4,534 4,488 4,594 4,542
06/03/2024 831.551 0,75% 4,564 4,5415 4,64 4,579
05/03/2024 1.368.604 -2,40% 4,5805 4,514 4,605 4,544
04/03/2024 701.165 -1,72% 4,736 4,6165 4,74 4,659
01/03/2024 935.879 0,33% 4,723 4,613 4,765 4,7405
29/02/2024 1.122.187 0,32% 4,699 4,604 4,761 4,725
28/02/2024 1.558.667 1,76% 4,665 4,5885 4,713 4,71
27/02/2024 1.247.927 4,65% 4,474 4,454 4,638 4,6285
26/02/2024 1.331.164 0,52% 4,42 4,2935 4,46 4,423
23/02/2024 764.895 -1,01% 4,432 4,377 4,466 4,40
22/02/2024 2.245.727 -1,34% 4,542 4,432 4,561 4,445
21/02/2024 1.500.416 0,61% 4,505 4,4725 4,5655 4,5055
20/02/2024 1.884.836 -2,25% 4,524 4,45 4,554 4,478
19/02/2024 1.660.339 -4,18% 4,737 4,572 4,757 4,581
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 4,637
14/02/2024 5.219.704 -10,63% 5,456 4,91 5,476 4,965
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 5,52
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 5,464
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 5,789
25/01/2024 757.377 -1,22% 5,817 5,696 5,817 5,75
24/01/2024 854.815 0,62% 5,87 5,796 5,942 5,833
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 5,669
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 5,67
16/01/2024 1.137.399 -1,94% 5,814 5,678 5,865 5,74
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 6,124
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
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 6,368
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 6,44
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 7,032
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
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).