Thyssen Krupp AG (TKA)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
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
24/08/2023 533.633 -3,07% 7,094 6,808 7,108 6,83
23/08/2023 339.722 -0,20% 7,12 6,988 7,124 7,046
22/08/2023 414.159 1,88% 6,982 6,943 7,06 7,056
21/08/2023 457.956 -0,66% 6,984 6,874 6,984 6,926
18/08/2023 611.968 -1,97% 7,016 6,868 7,054 6,972
17/08/2023 921.890 -0,95% 7,144 7,092 7,268 7,112
16/08/2023 873.978 2,34% 6,918 6,918 7,209 7,178
15/08/2023 1.114.019 1,24% 6,956 6,908 7,072 7,014
14/08/2023 727.773 0,70% 6,828 6,808 6,93 6,928
11/08/2023 570.273 -0,98% 6,784 6,722 6,894 6,87
10/08/2023 939.897 3,97% 6,662 6,662 6,992 6,938
09/08/2023 603.381 0,20% 6,758 6,658 6,798 6,658
08/08/2023 686.308 -1,73% 6,69 6,59 6,69 6,647
07/08/2023 347.535 -0,79% 6,766 6,72 6,846 6,764
04/08/2023 724.164 -0,12% 6,832 6,778 6,873 6,818
03/08/2023 467.852 -1,30% 6,904 6,776 6,904 6,826
02/08/2023 516.375 -1,82% 6,976 6,89 7,005 6,916
01/08/2023 511.631 -2,63% 7,22 7,032 7,22 7,044
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).