Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
10/11/2023	2 009 199	-4,42%	6,826	6,481	6,844	6,57
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	6,949	6,87
02/11/2023	1 123 039	4,76%	6,588	6,588	6,926	6,831
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	6,578
30/10/2023	211 455	-0,19%	6,466	6,418	6,482	6,438
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	6,624	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	6,892	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	6,667
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	513 275	-4,57%	7,14	6,868	7,156	6,875
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
27/09/2023	543 985	0,79%	6,58	6,57	6,682	6,676
26/09/2023	611 982	-1,25%	6,678	6,56	6,69	6,624
25/09/2023	526 990	-3,22%	6,88	6,66	6,892	6,708
22/09/2023	329 798	1,31%	6,84	6,84	6,974	6,95
21/09/2023	872 471	-3,22%	7,002	6,792	7,016	6,86
20/09/2023	278 975	1,03%	7,016	6,994	7,144	7,088
19/09/2023	325 706	-0,14%	7,018	7,003	7,13	7,016
18/09/2023	267 367	-1,38%	7,154	7,017	7,168	7,026
15/09/2023	441 044	0,40%	7,166	7,097	7,196	7,124
14/09/2023	620 182	-1,14%	7,158	6,962	7,158	7,096
13/09/2023	320 032	-0,25%	7,162	7,162	7,291	7,178
12/09/2023	374 963	-0,33%	7,252	7,062	7,258	7,196
11/09/2023	481 618	1,29%	7,20	7,178	7,278	7,22
08/09/2023	735 620	1,19%	7,094	7,002	7,174	7,128
07/09/2023	596 186	-2,27%	7,15	7,008	7,166	7,044
06/09/2023	459 428	0,22%	7,158	7,152	7,26	7,218
05/09/2023	419 226	0,11%	7,188	7,134	7,264	7,202
04/09/2023	338 603	-2,31%	7,434	7,186	7,474	7,194
01/09/2023	939 282	3,46%	7,108	7,086	7,442	7,364
31/08/2023	389 151	1,40%	7,023	7,016	7,148	7,118
30/08/2023	322 820	0,00%	7,006	6,954	7,056	7,02
29/08/2023	504 109	2,28%	6,876	6,85	7,028	7,02
28/08/2023	324 297	0,91%	6,83	6,808	6,888	6,858
25/08/2023	555 740	-0,79%	6,808	6,739	6,871	6,78