BiG | O banco que entende os seus valores.

TKMS AG & Co KGaA (TKMS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 > >>
23/10/2026	43.920	-3,17%	84,40	82,50	85,70	82,50
22/10/2026	24.500	1,67%	83,40	83,10	85,90	85,20
21/10/2026	42.830	-1,41%	85,30	83,40	85,60	83,80
20/10/2026	49.620	1,92%	83,40	82,30	86,30	85,00
19/10/2026	44.970	1,09%	83,70	82,80	84,30	83,40
16/10/2026	45.660	2,74%	80,40	80,10	84,60	82,50
15/10/2026	48.330	2,55%	78,50	77,20	80,40	80,30
14/10/2026	47.410	1,95%	77,00	76,90	79,70	78,30
13/10/2026	50.550	-0,52%	77,50	76,20	78,60	76,80
12/10/2026	49.890	2,52%	75,40	74,70	77,80	77,20
09/10/2026	48.490	-0,66%	76,00	73,80	76,00	75,30
08/10/2026	62.070	1,07%	74,90	72,60	76,10	75,80
07/10/2026	59.510	-3,10%	77,10	74,30	78,10	75,00
06/10/2026	55.270	-3,61%	80,60	75,70	81,30	77,40
05/10/2026	56.910	1,90%	78,60	78,00	80,60	80,30
02/10/2026	47.140	-1,62%	80,30	78,00	81,20	78,80
01/10/2026	52.120	-1,72%	81,60	79,70	82,00	80,10
30/09/2026	47.640	0,99%	81,00	80,60	82,40	81,50
29/09/2026	52.270	-2,06%	82,30	79,60	82,40	80,70
28/09/2026	54.790	-2,02%	84,00	81,50	84,20	82,40
25/09/2026	45.370	-0,94%	85,60	83,90	85,70	84,10
24/09/2026	54.180	-0,35%	85,40	83,10	86,10	84,90
23/09/2026	55.080	1,07%	84,00	83,20	85,90	85,20
22/09/2026	54.070	0,00%	84,20	83,40	85,50	84,30
21/09/2026	57.330	-1,98%	87,20	82,90	87,40	84,30
18/09/2026	52.310	2,02%	86,30	85,70	88,80	86,00
17/09/2026	47.320	2,55%	82,70	82,50	85,80	84,30
16/09/2026	40.920	0,00%	82,70	82,00	83,60	82,20
15/09/2026	46.920	0,74%	81,20	80,30	83,30	82,20
14/09/2026	49.450	-1,81%	83,60	80,70	83,70	81,60
11/09/2026	37.970	0,24%	83,60	82,70	85,00	83,10
10/09/2026	40.730	-2,01%	84,00	82,50	84,00	82,90
09/09/2026	31.070	-1,74%	86,60	83,70	86,60	84,60
08/09/2026	27.710	2,62%	84,60	84,20	86,70	86,10
07/09/2026	41.150	0,72%	83,80	82,50	84,80	83,90
04/09/2026	44.460	-0,48%	84,00	83,00	84,00	83,30
03/09/2026	36.240	-1,18%	84,40	82,30	84,50	83,70
02/09/2026	36.890	0,95%	83,20	81,90	85,00	84,70
01/09/2026	47.570	-5,20%	88,20	82,90	88,40	83,90
31/08/2026	38.720	-1,67%	89,60	87,60	89,80	88,50
28/08/2026	35.070	-0,66%	91,00	89,20	91,20	90,00
27/08/2026	41.830	-0,44%	91,10	89,50	92,30	90,60
26/08/2026	38.770	-0,33%	91,20	89,30	91,60	91,00
25/08/2026	39.260	0,88%	91,00	90,10	91,60	91,30
24/08/2026	38.280	-1,95%	91,50	90,00	92,30	90,50
21/08/2026	41.210	-1,39%	93,50	90,70	93,70	92,30
20/08/2026	36.760	-3,21%	96,50	92,40	97,00	93,60
19/08/2026	37.400	0,62%	96,70	95,30	98,30	96,70
18/08/2026	41.070	-2,54%	99,40	95,70	101,20	96,10
17/08/2026	31.040	-5,19%	102,80	98,60	103,00	98,60
14/08/2026	37.190	1,36%	103,20	103,20	108,40	104,00
13/08/2026	38.900	6,65%	97,90	97,80	105,20	102,60
12/08/2026	48.680	8,95%	90,40	90,20	100,20	96,20
11/08/2026	45.270	3,03%	86,70	85,70	88,30	88,30
10/08/2026	38.290	-2,83%	88,50	85,70	89,00	85,70
07/08/2026	40.490	-1,89%	89,90	87,60	92,00	88,20
06/08/2026	36.990	2,98%	86,80	85,80	91,20	89,90
05/08/2026	34.430	-2,02%	89,70	87,30	90,70	87,30
04/08/2026	43.570	5,57%	84,60	84,60	91,50	89,10
03/08/2026	48.620	3,18%	82,50	82,40	85,30	84,40
31/07/2026	43.200	2,00%	80,90	80,80	83,30	81,80
30/07/2026	36.270	0,50%	79,90	78,60	81,10	80,20
29/07/2026	45.570	-2,21%	82,10	79,00	82,40	79,80
28/07/2026	39.720	-0,97%	82,30	81,40	84,80	81,60
27/07/2026	38.270	1,98%	81,90	79,20	82,80	82,40
24/07/2026	35.120	0,75%	80,30	79,80	81,40	80,80
23/07/2026	40.200	-1,11%	81,30	80,10	82,30	80,20
22/07/2026	40.320	0,25%	80,90	80,50	82,70	81,10
21/07/2026	44.380	2,80%	79,40	78,90	81,30	80,90
20/07/2026	46.650	-2,11%	81,20	77,00	81,60	78,70
17/07/2026	43.980	0,88%	80,10	78,10	81,50	80,40
16/07/2026	50.530	-0,99%	81,40	79,60	81,80	79,70
15/07/2026	39.480	-2,07%	82,60	80,10	83,00	80,50
14/07/2026	36.500	4,58%	79,60	78,80	82,90	82,20
13/07/2026	37.980	-3,68%	80,40	78,60	82,00	78,60
10/07/2026	41.910	-4,23%	84,60	80,30	85,30	81,60
09/07/2026	45.860	-4,70%	91,00	83,10	92,20	85,20
08/07/2026	41.280	-4,79%	91,80	87,40	93,30	89,40
07/07/2026	47.120	-0,11%	98,30	88,70	100,20	93,90
06/07/2026	54.070	12,85%	83,70	83,70	94,40	94,00
03/07/2026	46.760	4,91%	81,10	81,10	84,00	83,30
02/07/2026	48.820	4,61%	76,50	74,30	82,10	79,40
01/07/2026	48.290	0,66%	75,10	73,50	76,60	75,90
30/06/2026	56.790	-2,33%	77,00	73,50	77,00	75,40
29/06/2026	57.080	4,75%	74,60	73,50	77,70	77,20
26/06/2026	48.970	-3,91%	76,50	72,60	76,50	73,70
25/06/2026	50.960	-9,76%	85,90	76,00	87,00	76,70
24/06/2026	61.440	15,65%	77,30	77,00	85,40	85,00
23/06/2026	57.590	3,09%	71,20	71,10	73,50	73,50
22/06/2026	57.700	-4,42%	72,70	71,10	74,40	71,30
19/06/2026	44.260	0,40%	73,70	73,10	74,70	74,60
18/06/2026	45.910	-2,24%	76,60	73,30	76,90	74,30
17/06/2026	42.510	4,54%	72,90	72,90	77,30	76,00
16/06/2026	36.990	0,14%	72,60	71,80	74,20	72,70
15/06/2026	44.080	2,11%	72,40	71,80	74,90	72,60
12/06/2026	37.980	-3,27%	74,30	69,90	74,40	71,10
11/06/2026	41.660	2,37%	72,10	69,70	73,80	73,50
10/06/2026	44.490	-3,10%	72,80	70,90	73,50	71,80
09/06/2026	40.190	-3,39%	75,20	73,40	75,90	74,10
08/06/2026	41.340	1,86%	76,00	74,70	76,80	76,70