Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/05/2023	3.418.639	-1,07%	6,77	6,622	6,822	6,66
09/05/2023	1.617.542	1,33%	6,64	6,608	6,746	6,732
08/05/2023	2.049.567	0,51%	6,644	6,60	6,746	6,644
05/05/2023	4.685.073	3,70%	6,406	6,322	6,63	6,61
04/05/2023	848.435	-1,15%	6,464	6,28	6,482	6,378
03/05/2023	1.118.635	0,28%	6,444	6,342	6,488	6,452
02/05/2023	2.232.897	-0,98%	6,426	6,402	6,53	6,44
01/05/2023	3.808.451	0,00%	6,49	6,26	6,518	6,504
28/04/2023	3.808.451	0,40%	6,49	6,26	6,518	6,504
27/04/2023	1.544.118	-0,90%	6,498	6,414	6,574	6,478
26/04/2023	11.741.145	5,41%	6,17	6,086	6,596	6,504
25/04/2023	12.718.163	-2,84%	6,302	6,002	6,32	6,17
24/04/2023	17.425.585	-13,01%	7,24	6,238	7,282	6,35
21/04/2023	1.957.772	-1,70%	7,332	7,232	7,348	7,30
20/04/2023	846.947	-0,24%	7,41	7,344	7,474	7,436
19/04/2023	4.546.071	-3,32%	7,712	7,32	7,742	7,448
18/04/2023	6.494.605	5,10%	7,398	7,366	7,766	7,704
17/04/2023	3.923.579	2,29%	7,226	7,224	7,364	7,33
14/04/2023	2.509.988	0,28%	7,196	7,064	7,216	7,166
13/04/2023	5.115.101	4,29%	6,868	6,868	7,216	7,146
12/04/2023	3.728.858	1,27%	6,80	6,794	6,976	6,852
11/04/2023	3.805.867	5,32%	6,552	6,552	6,838	6,766
10/04/2023	1.872.823	0,00%	6,314	6,278	6,424	6,424
06/04/2023	1.872.823	1,97%	6,314	6,278	6,424	6,424
05/04/2023	5.133.087	-3,29%	6,512	6,258	6,57	6,30
04/04/2023	2.394.554	-0,64%	6,588	6,514	6,712	6,514
03/04/2023	1.857.590	-0,91%	6,62	6,51	6,662	6,556
31/03/2023	2.069.900	0,82%	6,564	6,518	6,644	6,616
30/03/2023	2.520.497	3,24%	6,41	6,398	6,59	6,562
29/03/2023	1.854.112	0,76%	6,338	6,24	6,40	6,356
28/03/2023	1.578.641	0,41%	6,376	6,234	6,41	6,308
27/03/2023	1.729.352	0,77%	6,368	6,15	6,40	6,282
24/03/2023	2.939.314	-3,32%	6,42	6,122	6,426	6,234
23/03/2023	713.668	-1,56%	6,488	6,304	6,562	6,45
22/03/2023	1.995.728	-0,67%	6,56	6,428	6,582	6,532
21/03/2023	4.375.521	4,48%	6,48	6,454	6,71	6,576
20/03/2023	3.553.672	0,58%	6,19	5,95	6,35	6,294
17/03/2023	6.510.352	-2,04%	6,47	6,154	6,602	6,258
16/03/2023	4.259.933	2,01%	6,42	6,186	6,46	6,388
15/03/2023	1.863.644	-8,40%	6,79	6,282	6,79	6,262
14/03/2023	2.610.475	2,12%	6,702	6,604	6,87	6,838
13/03/2023	5.498.023	-4,01%	6,976	6,56	7,058	6,696
10/03/2023	3.678.116	-2,90%	7,03	6,802	7,034	6,976
09/03/2023	2.900.716	-1,56%	7,28	7,142	7,294	7,184
08/03/2023	1.727.988	1,25%	7,162	7,162	7,298	7,298
07/03/2023	2.653.291	-1,45%	7,286	7,18	7,342	7,208
06/03/2023	2.008.011	-0,68%	7,40	7,238	7,40	7,314
03/03/2023	2.629.246	1,66%	7,30	7,26	7,38	7,364
02/03/2023	1.717.695	0,33%	7,12	7,10	7,244	7,244
01/03/2023	3.606.816	1,63%	7,168	7,15	7,34	7,22
28/02/2023	2.271.135	0,25%	7,054	6,982	7,126	7,104
27/02/2023	3.240.310	2,55%	7,00	7,00	7,152	7,086
24/02/2023	3.373.816	-2,87%	7,146	6,844	7,148	6,91
23/02/2023	3.708.476	2,21%	6,99	6,984	7,178	7,114
22/02/2023	2.296.864	-0,06%	6,92	6,754	6,966	6,96
21/02/2023	2.486.749	-1,36%	7,038	6,884	7,064	6,964
20/02/2023	2.863.579	1,20%	7,00	6,982	7,086	7,06
17/02/2023	4.222.645	2,14%	6,80	6,796	6,998	6,976
16/02/2023	1.563.524	3,36%	6,702	6,702	6,90	6,822
15/02/2023	5.601.524	4,66%	6,412	6,394	6,64	6,606
14/02/2023	16.429.780	-10,42%	6,86	6,234	6,898	6,312
13/02/2023	2.479.092	0,98%	6,99	6,92	7,048	7,046
10/02/2023	4.687.112	-2,57%	7,05	6,818	7,132	6,978
09/02/2023	852.354	-0,42%	7,218	7,134	7,294	7,152
08/02/2023	1.120.631	0,22%	7,21	7,151	7,296	7,182
07/02/2023	1.723.789	0,00%	7,21	7,102	7,216	7,182
06/02/2023	3.515.756	-3,47%	7,23	7,07	7,242	7,182
03/02/2023	3.397.239	0,05%	7,368	7,268	7,47	7,44
02/02/2023	4.505.394	1,42%	7,418	7,332	7,586	7,436
01/02/2023	3.848.049	2,09%	7,262	7,23	7,438	7,332
31/01/2023	3.296.393	-0,69%	7,18	7,046	7,22	7,182
30/01/2023	5.066.796	-4,39%	7,51	7,152	7,552	7,232
27/01/2023	3.053.905	1,20%	7,502	7,488	7,598	7,564
26/01/2023	5.678.448	4,71%	7,194	7,18	7,53	7,474
25/01/2023	2.033.517	1,13%	7,052	7,04	7,184	7,138
24/01/2023	2.549.070	-1,86%	7,21	7,01	7,26	7,058
23/01/2023	2.099.108	1,75%	7,132	7,12	7,226	7,192
20/01/2023	2.217.397	2,55%	7,00	6,98	7,094	7,068
19/01/2023	4.207.358	-4,99%	7,122	6,828	7,136	6,892
18/01/2023	3.101.752	1,29%	7,20	7,042	7,306	7,254
17/01/2023	2.654.122	1,22%	7,082	7,07	7,24	7,162
16/01/2023	2.519.226	-0,14%	7,114	6,946	7,128	7,076
13/01/2023	3.403.420	0,68%	7,08	6,97	7,16	7,086
12/01/2023	4.651.933	2,15%	6,93	6,882	7,122	7,038
11/01/2023	4.474.863	3,14%	6,75	6,734	6,916	6,89
10/01/2023	2.829.633	-0,18%	6,64	6,544	6,704	6,68
09/01/2023	4.870.384	3,05%	6,548	6,532	6,744	6,692
06/01/2023	3.127.105	0,90%	6,498	6,332	6,52	6,494
05/01/2023	8.193.982	7,34%	5,99	5,986	6,50	6,436
04/01/2023	2.869.517	1,80%	5,93	5,89	6,01	5,996
03/01/2023	2.038.141	1,20%	5,80	5,776	5,92	5,89
02/01/2023	1.573.859	2,18%	5,75	5,726	5,854	5,82
30/12/2022	1.056.238	-1,32%	5,74	5,676	5,752	5,696
29/12/2022	1.322.592	0,14%	5,736	5,70	5,80	5,772
28/12/2022	1.249.994	-1,13%	5,83	5,756	5,872	5,764
27/12/2022	1.551.267	-0,34%	5,93	5,794	5,932	5,83
23/12/2022	1.644.592	1,46%	5,788	5,788	5,938	5,85
22/12/2022	2.438.690	-2,73%	5,94	5,752	5,954	5,766
21/12/2022	3.667.543	2,60%	5,824	5,734	5,936	5,928
20/12/2022	2.413.835	-0,93%	5,76	5,698	5,842	5,778