Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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	4,656
14-02-2024	5.219.704	-10,63%	5,456	4,91	5,476	4,935
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	5,534
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	5,47
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	5,784
25-01-2024	757.377	-1,22%	5,817	5,696	5,817	5,762
24-01-2024	854.815	0,62%	5,87	5,796	5,942	5,828
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	5,65
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	5,66
16-01-2024	1.137.399	-1,94%	5,814	5,678	5,865	5,752
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	6,122
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
26-12-2023	778.040	-1,07%	6,346	6,252	6,377	6,30
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	6,356
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	6,432
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	7,034
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	6,574
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	6,946	6,87
02-11-2023	1.123.039	4,76%	6,588	6,588	6,926	6,828
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	6,558
30-10-2023	211.455	-0,19%	6,466	6,418	6,482	6,426
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	6,626	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	6,89	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	6,674
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	2.441.939	-4,64%	7,144	6,858	7,156	6,858
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