Thyssen Krupp AG (TKA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/12/2022	3.362.099	4,82%	5,628	5,62	5,89	5,832
16/12/2022	4.937.510	-3,80%	5,776	5,504	5,81	5,564
15/12/2022	3.248.038	-1,03%	5,776	5,736	5,934	5,784
14/12/2022	5.127.616	-2,60%	5,962	5,712	5,98	5,844
13/12/2022	5.636.126	3,09%	5,852	5,758	6,166	6,00
12/12/2022	2.405.898	0,17%	5,76	5,688	5,874	5,82
09/12/2022	3.416.318	-0,65%	5,91	5,746	5,988	5,81
08/12/2022	8.446.190	7,19%	5,466	5,466	5,99	5,848
07/12/2022	2.558.627	-2,22%	5,56	5,432	5,56	5,456
06/12/2022	2.159.434	-0,46%	5,584	5,478	5,628	5,58
05/12/2022	2.755.585	0,07%	5,632	5,586	5,696	5,606
02/12/2022	4.507.887	3,74%	5,39	5,358	5,64	5,602
01/12/2022	5.157.547	1,54%	5,414	5,29	5,514	5,40
30/11/2022	3.163.393	0,38%	5,322	5,276	5,38	5,318
29/11/2022	2.692.450	2,12%	5,232	5,158	5,298	5,298
28/11/2022	2.653.239	-1,14%	5,19	5,124	5,316	5,188
25/11/2022	2.919.539	-1,02%	5,336	5,224	5,342	5,248
24/11/2022	3.640.544	2,91%	5,156	5,156	5,34	5,302
23/11/2022	1.424.348	-0,66%	5,19	5,148	5,22	5,152
22/11/2022	6.767.238	-4,33%	5,178	5,084	5,204	5,17
21/11/2022	3.177.675	-1,06%	5,384	5,306	5,486	5,404
18/11/2022	6.433.041	-0,37%	5,52	5,348	5,566	5,462
17/11/2022	4.808.562	-2,11%	5,61	5,404	5,786	5,482
16/11/2022	3.254.474	-5,09%	5,854	5,596	5,89	5,60
15/11/2022	4.104.972	-1,60%	6,024	5,73	6,032	5,90
14/11/2022	4.353.148	2,04%	5,92	5,722	6,002	5,996
11/11/2022	7.144.408	6,18%	5,60	5,588	5,924	5,876
10/11/2022	5.970.859	7,17%	5,102	5,064	5,534	5,534
09/11/2022	2.631.550	-0,35%	5,168	5,106	5,272	5,164
08/11/2022	3.336.174	2,82%	5,026	4,989	5,182	5,182
07/11/2022	5.501.869	5,71%	4,772	4,741	5,058	5,04
04/11/2022	8.658.682	5,32%	4,59	4,59	4,872	4,768
03/11/2022	13.723.470	-10,36%	4,875	4,43	4,886	4,527
02/11/2022	4.190.667	-5,00%	5,366	5,048	5,374	5,05
01/11/2022	5.368.218	-0,30%	5,454	5,206	5,494	5,316
31/10/2022	2.774.051	-0,49%	5,406	5,332	5,45	5,332
28/10/2022	733.280	-2,83%	5,38	5,304	5,462	5,358
27/10/2022	783.551	-0,72%	5,511	5,366	5,614	5,514
26/10/2022	906.292	4,91%	5,296	5,296	5,564	5,554
25/10/2022	1.040.931	-2,14%	5,416	5,22	5,474	5,294
24/10/2022	3.215.761	1,77%	5,406	5,222	5,456	5,408
21/10/2022	1.904.289	0,42%	5,204	5,168	5,35	5,314
20/10/2022	3.421.374	3,93%	5,07	4,976	5,372	5,292
19/10/2022	2.475.550	-1,32%	5,216	5,07	5,242	5,092
18/10/2022	3.291.468	2,50%	5,078	4,988	5,298	5,16
17/10/2022	3.759.898	1,64%	5,00	4,974	5,08	5,034
14/10/2022	917.356	0,30%	5,058	4,936	5,086	4,964
13/10/2022	764.513	3,84%	4,78	4,687	4,981	4,949
12/10/2022	2.838.585	-1,68%	4,764	4,601	4,84	4,756
11/10/2022	425.995	-1,21%	4,813	4,695	4,841	4,837
10/10/2022	830.120	3,90%	4,633	4,628	4,991	4,876
07/10/2022	736.109	-0,54%	4,672	4,608	4,746	4,685
06/10/2022	877.028	-0,58%	4,829	4,707	4,953	4,701
05/10/2022	1.291.981	-4,66%	4,926	4,68	4,954	4,758
04/10/2022	1.545.122	9,31%	4,6805	4,6805	5,006	4,99
03/10/2022	1.040.984	3,76%	4,343	4,299	4,583	4,562
30/09/2022	3.300.395	3,86%	4,26	4,241	4,41	4,386
29/09/2022	6.637.179	-7,59%	4,525	4,168	4,525	4,223
28/09/2022	9.904.086	-11,26%	4,99	4,467	5,012	4,57
27/09/2022	1.955.719	-0,66%	5,294	5,146	5,352	5,15
26/09/2022	2.333.710	0,31%	5,102	5,08	5,292	5,184
23/09/2022	1.092.486	-3,55%	5,32	5,102	5,32	5,164
22/09/2022	2.233.208	-2,94%	5,402	5,342	5,496	5,342
21/09/2022	812.925	0,18%	5,454	5,434	5,558	5,512
20/09/2022	2.972.595	-2,41%	5,67	5,468	5,692	5,502
19/09/2022	455.466	2,06%	5,528	5,468	5,686	5,638
16/09/2022	5.023.761	-1,98%	5,60	5,494	5,644	5,536
15/09/2022	3.458.723	-2,08%	5,704	5,618	5,80	5,648
14/09/2022	4.536.123	-6,58%	6,088	5,744	6,174	5,768
13/09/2022	3.750.084	-2,22%	6,35	6,15	6,362	6,174
12/09/2022	4.001.040	3,00%	6,28	6,242	6,46	6,314
09/09/2022	4.575.560	2,07%	6,04	6,04	6,25	6,13
08/09/2022	3.725.174	0,33%	5,974	5,822	6,04	6,006
07/09/2022	4.825.882	5,35%	5,576	5,576	6,04	5,986
06/09/2022	1.944.904	1,36%	5,594	5,582	5,788	5,682
05/09/2022	2.095.582	-3,21%	5,62	5,482	5,638	5,606
02/09/2022	3.925.377	6,28%	5,56	5,516	5,808	5,792
01/09/2022	2.538.007	-2,15%	5,476	5,374	5,558	5,45
31/08/2022	2.201.504	0,14%	5,572	5,506	5,63	5,57
30/08/2022	2.711.813	0,76%	5,55	5,46	5,666	5,562
29/08/2022	2.438.191	2,76%	5,32	5,274	5,542	5,52
26/08/2022	2.968.184	-1,90%	5,574	5,352	5,686	5,372
25/08/2022	3.650.693	-1,30%	5,67	5,454	5,696	5,476
24/08/2022	761.989	-0,32%	5,552	5,418	5,604	5,546
23/08/2022	3.674.162	3,59%	5,354	5,34	5,644	5,60
22/08/2022	4.498.328	-5,88%	5,656	5,368	5,732	5,406
19/08/2022	1.243.831	-2,86%	5,906	5,756	5,942	5,782
18/08/2022	732.383	2,98%	5,803	5,768	5,99	5,952
17/08/2022	1.174.045	-5,56%	6,132	5,738	6,14	5,774
16/08/2022	4.736.276	4,03%	5,878	5,86	6,162	6,09
15/08/2022	875.495	0,00%	5,922	5,78	5,922	5,866
12/08/2022	4.155.178	-0,31%	5,856	5,81	6,03	5,882
11/08/2022	5.516.095	-0,07%	5,986	5,726	6,05	5,90
10/08/2022	3.668.895	0,61%	5,836	5,726	6,00	5,904
09/08/2022	2.667.209	-3,49%	6,056	5,86	6,09	5,868
08/08/2022	2.056.321	1,37%	6,07	5,99	6,152	6,08
05/08/2022	803.402	1,25%	5,958	5,884	6,062	5,986
04/08/2022	1.823.923	1,16%	5,89	5,836	5,976	5,93
03/08/2022	1.821.735	1,24%	5,82	5,732	5,896	5,862
02/08/2022	523.406	-2,33%	5,88	5,722	5,88	5,79