Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	0	0,20%	3,927	3,875	3,96	3,96
04/07/2024	734.916	-0,63%	4,2715	4,19	4,349	4,233
03/07/2024	890.722	4,45%	4,15	4,15	4,294	4,26
02/07/2024	864.098	-0,38%	4,054	4,0115	4,112	4,0785
01/07/2024	779.622	1,31%	4,125	4,068	4,161	4,093
28/06/2024	858.495	1,10%	3,994	3,964	4,086	4,04
27/06/2024	900.566	-0,77%	4,02	3,9685	4,032	3,996
26/06/2024	1.227.564	-2,14%	4,126	3,989	4,14	4,027
25/06/2024	2.269.980	-2,47%	4,216	3,978	4,2195	4,115
24/06/2024	1.145.854	0,50%	4,19	4,184	4,309	4,219
21/06/2024	1.507.957	-4,61%	4,384	4,16	4,384	4,198
20/06/2024	1.141.197	1,95%	4,329	4,313	4,411	4,401
19/06/2024	699.292	0,40%	4,29	4,2715	4,344	4,317
18/06/2024	1.128.268	2,59%	4,217	4,196	4,32	4,30
17/06/2024	826.203	1,96%	4,1185	4,082	4,2045	4,1915
14/06/2024	1.301.042	0,22%	4,1225	4,092	4,182	4,106
13/06/2024	742.605	-2,71%	4,1845	4,085	4,185	4,097
12/06/2024	585.090	0,72%	4,198	4,129	4,243	4,211
11/06/2024	1.206.830	-2,02%	4,258	4,152	4,281	4,181
10/06/2024	837.810	-3,18%	4,331	4,2255	4,3665	4,267
07/06/2024	853.561	-1,72%	4,51	4,32	4,51	4,407
06/06/2024	682.478	-0,40%	4,5165	4,452	4,556	4,484
05/06/2024	1.127.144	0,07%	4,514	4,465	4,6565	4,502
04/06/2024	842.143	-2,79%	4,594	4,477	4,624	4,499
03/06/2024	448.666	2,21%	4,58	4,564	4,649	4,628
31/05/2024	523.752	-1,01%	4,569	4,511	4,5725	4,528
30/05/2024	845.536	0,95%	4,50	4,50	4,611	4,574
29/05/2024	824.280	-4,42%	4,73	4,5175	4,73	4,545
28/05/2024	525.931	0,04%	4,739	4,7275	4,85	4,742
27/05/2024	160.443	0,70%	4,7295	4,717	4,773	4,74
24/05/2024	336.887	-0,06%	4,65	4,628	4,717	4,707
23/05/2024	422.420	0,13%	4,682	4,649	4,776	4,71
22/05/2024	725.395	-0,32%	4,751	4,601	4,751	4,704
21/05/2024	734.421	-2,46%	4,815	4,709	4,845	4,719
20/05/2024	690.419	-2,12%	4,997	4,826	5,078	4,838
17/05/2024	744.299	0,18%	4,931	4,864	5,018	4,943
16/05/2024	817.269	-0,12%	4,956	4,771	5,0015	4,934
15/05/2024	2.123.078	-0,42%	4,726	4,533	4,943	4,94
14/05/2024	630.617	1,54%	4,879	4,879	5,04	4,961
13/05/2024	533.996	0,56%	4,898	4,84	4,95	4,886
10/05/2024	434.663	-0,08%	4,925	4,846	4,965	4,859
09/05/2024	361.819	0,98%	4,845	4,82	4,899	4,863
08/05/2024	492.256	-1,01%	4,843	4,768	4,871	4,816
07/05/2024	767.512	-1,90%	4,954	4,823	4,958	4,865
06/05/2024	533.310	2,50%	4,897	4,874	5,002	4,959
03/05/2024	333.403	-0,47%	4,896	4,821	4,9245	4,838
02/05/2024	820.793	2,90%	4,756	4,749	4,887	4,861
01/05/2024	0	-1,36%	4,786	4,719	4,857	4,724
30/04/2024	643.258	-1,36%	4,786	4,719	4,857	4,724
29/04/2024	594.544	0,38%	4,813	4,7095	4,817	4,789
26/04/2024	2.204.041	7,08%	4,646	4,637	4,962	4,771
25/04/2024	562.048	-1,10%	4,507	4,42	4,5455	4,4555
24/04/2024	862.509	-0,07%	4,537	4,493	4,5755	4,505
23/04/2024	726.376	-0,35%	4,505	4,4975	4,562	4,508
22/04/2024	851.088	-0,24%	4,544	4,51	4,588	4,523
19/04/2024	690.279	-2,91%	4,614	4,5265	4,635	4,534
18/04/2024	649.208	1,21%	4,617	4,611	4,686	4,67
17/04/2024	816.883	-0,75%	4,643	4,608	4,713	4,614
16/04/2024	1.238.617	-5,20%	4,789	4,634	4,797	4,649
15/04/2024	830.111	0,80%	4,811	4,80	5,006	4,904
12/04/2024	1.152.170	-1,40%	4,94	4,851	5,098	4,865
11/04/2024	1.754.349	-6,55%	5,252	4,8925	5,27	4,934
10/04/2024	1.271.925	-1,27%	5,41	5,218	5,46	5,28
09/04/2024	850.058	0,68%	5,324	5,30	5,406	5,348
08/04/2024	449.632	1,72%	5,274	5,212	5,328	5,312
05/04/2024	484.424	-0,34%	5,174	5,17	5,254	5,224
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
01/04/2024	0	-0,61%	5,036	4,90	5,04	4,9895
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	4,87
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	4,638
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	4,701
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	4,578
05/03/2024	1.368.604	-2,40%	4,5805	4,514	4,605	4,547
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