Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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	6,726
22/09/2023	329.798	1,31%	6,84	6,84	6,974	6,95
21/09/2023	3.497.360	-3,50%	7,002	6,792	7,03	6,84
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	1.293.501	-1,21%	7,13	7,016	7,172	7,044
15/09/2023	2.135.682	0,45%	7,152	7,096	7,194	7,13
14/09/2023	620.182	-1,14%	7,158	6,962	7,158	7,096
13/09/2023	1.679.323	-0,47%	7,164	7,136	7,29	7,166
12/09/2023	1.457.569	-0,22%	7,24	7,056	7,26	7,20
11/09/2023	1.563.522	1,09%	7,188	7,178	7,28	7,216
08/09/2023	1.796.204	1,19%	7,09	7,004	7,17	7,138
07/09/2023	596.186	-2,27%	7,15	7,008	7,166	7,054
06/09/2023	1.507.576	0,31%	7,15	7,146	7,26	7,216
05/09/2023	419.226	0,11%	7,188	7,134	7,264	7,202
04/09/2023	1.588.563	-2,09%	7,434	7,184	7,478	7,216
01/09/2023	4.617.648	3,74%	7,12	7,086	7,44	7,37
31/08/2023	2.608.977	1,17%	7,038	7,02	7,148	7,104
30/08/2023	1.745.475	0,11%	7,014	6,95	7,056	7,022
29/08/2023	504.109	2,28%	6,876	6,85	7,028	7,014
28/08/2023	1.131.861	0,97%	6,866	6,808	6,888	6,842
25/08/2023	1.672.563	-0,47%	6,80	6,74	6,868	6,776
24/08/2023	2.396.818	-3,32%	7,066	6,808	7,108	6,808
23/08/2023	1.065.371	-0,14%	7,088	6,988	7,138	7,042
22/08/2023	1.477.478	1,73%	6,98	6,942	7,058	7,052
21/08/2023	1.444.327	-0,46%	6,97	6,872	7,01	6,932
18/08/2023	2.378.942	-2,05%	7,034	6,87	7,064	6,964
17/08/2023	2.319.484	-0,98%	7,15	7,092	7,268	7,11
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	2.297.958	0,29%	6,828	6,80	6,93	6,918
11/08/2023	2.111.583	-0,35%	6,80	6,72	6,898	6,898
10/08/2023	3.484.918	3,93%	6,686	6,662	6,992	6,922
09/08/2023	2.181.465	0,06%	6,748	6,658	6,80	6,66
08/08/2023	2.376.238	-1,92%	6,70	6,586	6,702	6,656
07/08/2023	1.679.385	-0,56%	6,77	6,71	6,842	6,786
04/08/2023	1.892.244	-0,35%	6,84	6,78	6,872	6,824
03/08/2023	2.128.624	-1,04%	6,90	6,778	6,908	6,848
02/08/2023	2.428.154	-2,04%	6,97	6,89	7,008	6,92
01/08/2023	2.196.837	-2,30%	7,242	7,03	7,242	7,064
31/07/2023	2.147.335	1,03%	7,162	7,162	7,25	7,23
28/07/2023	695.160	-0,50%	7,162	7,132	7,22	7,156
27/07/2023	1.179.047	1,32%	7,152	6,948	7,262	7,192
26/07/2023	657.197	-1,23%	7,19	7,086	7,266	7,098
25/07/2023	801.272	-0,06%	7,244	7,168	7,38	7,186
24/07/2023	1.749.305	0,42%	7,162	7,128	7,25	7,196
21/07/2023	2.959.320	-2,13%	7,302	7,128	7,302	7,166
20/07/2023	2.079.980	0,66%	7,282	7,268	7,42	7,322
19/07/2023	428.630	0,43%	7,268	7,174	7,298	7,284
18/07/2023	1.500.638	0,81%	7,196	7,124	7,26	7,258
17/07/2023	1.448.413	-0,19%	7,12	7,07	7,234	7,20
14/07/2023	2.195.237	-2,59%	7,36	7,214	7,372	7,214
13/07/2023	2.840.685	-1,04%	7,47	7,406	7,516	7,406
12/07/2023	3.790.869	3,63%	7,28	7,258	7,49	7,484
11/07/2023	1.702.967	0,50%	7,24	7,142	7,268	7,222
10/07/2023	1.407.236	-0,39%	7,134	7,062	7,23	7,186
07/07/2023	4.612.939	4,73%	6,95	6,946	7,242	7,214
06/07/2023	731.889	-2,63%	7,012	6,866	7,074	6,896
05/07/2023	1.758.618	-1,69%	7,11	7,036	7,124	7,078
04/07/2023	1.110.072	-0,08%	7,202	7,138	7,232	7,20
03/07/2023	1.584.391	0,53%	7,226	7,164	7,25	7,206
30/06/2023	580.123	0,03%	7,222	7,136	7,236	7,172
29/06/2023	3.253.390	-1,05%	7,206	6,982	7,234	7,172
28/06/2023	2.500.558	0,11%	7,254	7,232	7,344	7,248
27/06/2023	2.502.838	1,49%	7,214	7,13	7,296	7,24
26/06/2023	3.269.926	1,91%	7,03	6,96	7,23	7,134
23/06/2023	1.901.537	2,52%	6,747	6,638	7,014	7,00
22/06/2023	782.667	-0,06%	6,727	6,672	6,863	6,828
21/06/2023	2.995.165	0,00%	6,872	6,734	6,906	6,84
20/06/2023	3.809.262	-3,25%	6,964	6,72	6,98	6,84
19/06/2023	2.350.155	-2,29%	7,18	7,008	7,18	7,07
16/06/2023	3.799.138	-1,55%	7,41	7,182	7,41	7,236
15/06/2023	3.061.977	-1,61%	7,408	7,21	7,428	7,35
14/06/2023	3.753.887	1,94%	7,40	7,36	7,54	7,47
13/06/2023	3.352.359	2,01%	7,276	7,226	7,358	7,328
12/06/2023	2.992.646	0,53%	7,23	7,064	7,28	7,184
09/06/2023	2.190.779	0,76%	7,07	7,022	7,22	7,146
08/06/2023	1.134.095	1,49%	6,966	6,966	7,256	7,072
07/06/2023	2.845.103	1,93%	6,844	6,766	7,04	6,966
06/06/2023	1.490.942	-0,12%	6,856	6,728	6,886	6,834
05/06/2023	1.733.116	0,35%	6,85	6,742	6,902	6,842
02/06/2023	3.565.672	5,22%	6,58	6,558	6,87	6,818
01/06/2023	1.840.493	0,81%	6,504	6,396	6,524	6,48
31/05/2023	3.759.831	-2,19%	6,488	6,384	6,59	6,428
30/05/2023	1.981.430	-2,14%	6,762	6,544	6,764	6,572
29/05/2023	564.876	0,00%	6,78	6,686	6,784	6,716
26/05/2023	1.398.884	2,16%	6,648	6,596	6,748	6,716
25/05/2023	2.403.042	-0,90%	6,66	6,55	6,74	6,574
24/05/2023	2.068.746	-1,46%	6,704	6,586	6,716	6,634
23/05/2023	1.568.385	-2,01%	6,838	6,726	6,854	6,732
22/05/2023	1.797.444	0,09%	6,852	6,816	6,988	6,87
19/05/2023	3.146.825	-2,47%	7,044	6,864	7,086	6,864
18/05/2023	4.475.633	2,84%	6,878	6,856	7,038	7,038
17/05/2023	2.384.712	6,97%	6,386	6,384	6,962	6,844
16/05/2023	1.894.812	0,98%	6,31	6,296	6,458	6,408
15/05/2023	1.764.032	-0,53%	6,416	6,284	6,426	6,346
12/05/2023	3.604.668	0,47%	6,286	6,176	6,426	6,38
11/05/2023	6.578.984	-4,66%	6,46	6,204	6,588	6,35