Mercado abrirá em 4 h 20 min
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,06 +0,11 (+0,14%) OURO
2.308,20 -1,40 (-0,06%) Bitcoin USD
59.392,41 +1.543,16 (+2,67%)
thyssenkrupp AG (TKA.DE)
XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 10:25AM CEST. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 4,8960 | 4,9030 | 4,8300 | 4,8440 | 4,8440 | 330.594 |
| 02 de mai. de 2024 | 4,7510 | 4,8870 | 4,7480 | 4,8620 | 4,8620 | 2.913.967 |
| 30 de abr. de 2024 | 4,7700 | 4,8550 | 4,7080 | 4,7080 | 4,7080 | 2.820.048 |
| 29 de abr. de 2024 | 4,8000 | 4,8200 | 4,7090 | 4,7830 | 4,7830 | 3.103.267 |
| 26 de abr. de 2024 | 4,6500 | 4,9640 | 4,6400 | 4,7330 | 4,7330 | 10.133.600 |
| 25 de abr. de 2024 | 4,5240 | 4,5470 | 4,4200 | 4,4580 | 4,4580 | 2.594.585 |
| 24 de abr. de 2024 | 4,5230 | 4,5750 | 4,4910 | 4,5130 | 4,5130 | 2.415.345 |
| 23 de abr. de 2024 | 4,5000 | 4,5620 | 4,4900 | 4,4900 | 4,4900 | 3.469.869 |
| 22 de abr. de 2024 | 4,5500 | 4,5860 | 4,5100 | 4,5230 | 4,5230 | 2.324.622 |
| 19 de abr. de 2024 | 4,6010 | 4,6400 | 4,5080 | 4,5080 | 4,5080 | 3.642.897 |
| 18 de abr. de 2024 | 4,6020 | 4,6850 | 4,6020 | 4,6710 | 4,6710 | 2.281.726 |
| 17 de abr. de 2024 | 4,6300 | 4,7130 | 4,6000 | 4,6090 | 4,6090 | 2.786.267 |
| 16 de abr. de 2024 | 4,8060 | 4,8060 | 4,6280 | 4,6280 | 4,6280 | 4.926.586 |
| 15 de abr. de 2024 | 4,8100 | 5,0080 | 4,7980 | 4,9080 | 4,9080 | 2.956.019 |
| 12 de abr. de 2024 | 4,9300 | 5,1000 | 4,8510 | 4,8560 | 4,8560 | 5.616.970 |
| 11 de abr. de 2024 | 5,2380 | 5,2740 | 4,8950 | 4,9000 | 4,9000 | 8.526.455 |
| 10 de abr. de 2024 | 5,4280 | 5,4600 | 5,2180 | 5,2700 | 5,2700 | 4.205.814 |
| 09 de abr. de 2024 | 5,3200 | 5,4040 | 5,3000 | 5,3480 | 5,3480 | 3.286.348 |
| 08 de abr. de 2024 | 5,2540 | 5,3280 | 5,2140 | 5,3000 | 5,3000 | 2.187.701 |
| 05 de abr. de 2024 | 5,1800 | 5,2540 | 5,1580 | 5,2240 | 5,2240 | 2.687.939 |
| 04 de abr. de 2024 | 5,1860 | 5,2880 | 5,1100 | 5,2420 | 5,2420 | 3.406.358 |
| 03 de abr. de 2024 | 4,9720 | 5,1980 | 4,9500 | 5,1600 | 5,1600 | 3.454.161 |
| 02 de abr. de 2024 | 5,0020 | 5,1320 | 4,9800 | 4,9980 | 4,9980 | 3.371.498 |
| 28 de mar. de 2024 | 5,0400 | 5,0400 | 4,8950 | 4,9740 | 4,9740 | 2.458.988 |
| 27 de mar. de 2024 | 4,9590 | 5,0420 | 4,9300 | 5,0160 | 5,0160 | 3.269.954 |
| 26 de mar. de 2024 | 4,9810 | 4,9850 | 4,9250 | 4,9780 | 4,9780 | 1.989.128 |
| 25 de mar. de 2024 | 4,9950 | 5,0300 | 4,9400 | 5,0060 | 5,0060 | 2.157.409 |
| 22 de mar. de 2024 | 4,9260 | 5,0360 | 4,9250 | 4,9900 | 4,9900 | 2.599.994 |
| 21 de mar. de 2024 | 4,9600 | 5,0700 | 4,8960 | 4,9380 | 4,9380 | 3.668.194 |
| 20 de mar. de 2024 | 4,8180 | 4,9260 | 4,8100 | 4,8700 | 4,8700 | 1.866.908 |
| 19 de mar. de 2024 | 4,9100 | 4,9100 | 4,7470 | 4,8670 | 4,8670 | 2.757.459 |
| 18 de mar. de 2024 | 4,6640 | 4,9260 | 4,6640 | 4,8280 | 4,8280 | 4.870.312 |
| 15 de mar. de 2024 | 4,6280 | 4,7270 | 4,5750 | 4,6570 | 4,6570 | 4.479.445 |
| 14 de mar. de 2024 | 4,6820 | 4,7130 | 4,6310 | 4,6380 | 4,6380 | 2.626.274 |
| 13 de mar. de 2024 | 4,6930 | 4,7160 | 4,6250 | 4,7080 | 4,7080 | 2.150.107 |
| 12 de mar. de 2024 | 4,6030 | 4,7420 | 4,5890 | 4,7010 | 4,7010 | 3.420.134 |
| 11 de mar. de 2024 | 4,5300 | 4,6100 | 4,5250 | 4,5860 | 4,5860 | 2.182.528 |
| 08 de mar. de 2024 | 4,5490 | 4,6420 | 4,4800 | 4,5800 | 4,5800 | 2.798.162 |
| 07 de mar. de 2024 | 4,5420 | 4,5950 | 4,4880 | 4,5420 | 4,5420 | 3.395.188 |
| 06 de mar. de 2024 | 4,5510 | 4,6430 | 4,5400 | 4,5780 | 4,5780 | 2.898.833 |
| 05 de mar. de 2024 | 4,5860 | 4,6050 | 4,5110 | 4,5470 | 4,5470 | 3.700.120 |
| 04 de mar. de 2024 | 4,7290 | 4,7450 | 4,6180 | 4,6540 | 4,6540 | 2.271.760 |
| 01 de mar. de 2024 | 4,7270 | 4,7660 | 4,6130 | 4,7370 | 4,7370 | 3.953.393 |
| 29 de fev. de 2024 | 4,6870 | 4,7640 | 4,6040 | 4,7230 | 4,7230 | 4.575.797 |
| 28 de fev. de 2024 | 4,6570 | 4,7140 | 4,5880 | 4,7050 | 4,7050 | 4.351.790 |
| 27 de fev. de 2024 | 4,4740 | 4,6390 | 4,4510 | 4,6240 | 4,6240 | 4.876.016 |
| 26 de fev. de 2024 | 4,4130 | 4,4610 | 4,2910 | 4,4290 | 4,4290 | 3.951.770 |
| 23 de fev. de 2024 | 4,4310 | 4,4670 | 4,3770 | 4,4000 | 4,4000 | 3.130.301 |
| 22 de fev. de 2024 | 4,5500 | 4,5630 | 4,4310 | 4,4350 | 4,4350 | 6.567.181 |
| 21 de fev. de 2024 | 4,4930 | 4,5680 | 4,4720 | 4,5060 | 4,5060 | 4.546.920 |
| 20 de fev. de 2024 | 4,5380 | 4,5560 | 4,4490 | 4,4800 | 4,4800 | 5.671.087 |
| 19 de fev. de 2024 | 4,7500 | 4,7560 | 4,5730 | 4,5820 | 4,5820 | 5.750.096 |
| 16 de fev. de 2024 | 4,6640 | 4,8770 | 4,6640 | 4,7560 | 4,7560 | 7.448.084 |
| 15 de fev. de 2024 | 4,9100 | 4,9300 | 4,6330 | 4,6560 | 4,6560 | 9.121.134 |
| 14 de fev. de 2024 | 5,5000 | 5,5000 | 4,9100 | 4,9350 | 4,9350 | 17.685.681 |
| 13 de fev. de 2024 | 5,6060 | 5,6400 | 5,4640 | 5,5160 | 5,5160 | 3.808.873 |
| 12 de fev. de 2024 | 5,5300 | 5,6740 | 5,5240 | 5,6020 | 5,6020 | 2.180.713 |
| 09 de fev. de 2024 | 5,5920 | 5,5920 | 5,4780 | 5,5340 | 5,5340 | 2.237.322 |
| 08 de fev. de 2024 | 5,4720 | 5,6400 | 5,4640 | 5,5660 | 5,5660 | 2.328.550 |
| 07 de fev. de 2024 | 5,5180 | 5,5520 | 5,4440 | 5,4700 | 5,4700 | 2.243.836 |
| 06 de fev. de 2024 | 5,4800 | 5,5900 | 5,4620 | 5,5300 | 5,5300 | 1.971.442 |
| 05 de fev. de 2024 | 5,6120 | 5,6920 | 5,4340 | 5,4480 | 5,4480 | 4.554.464 |
| 05 de fev. de 2024 | 0.15 Dividendo | |||||
| 02 de fev. de 2024 | 5,8120 | 5,8820 | 5,7500 | 5,7560 | 5,6060 | 2.298.749 |
| 01 de fev. de 2024 | 5,7500 | 5,8100 | 5,6800 | 5,7700 | 5,6196 | 1.739.420 |
| 31 de jan. de 2024 | 5,8060 | 5,8660 | 5,7620 | 5,7620 | 5,6118 | 2.316.745 |
| 30 de jan. de 2024 | 5,7920 | 5,8120 | 5,7420 | 5,7800 | 5,6294 | 1.390.250 |
| 29 de jan. de 2024 | 5,7660 | 5,7800 | 5,6940 | 5,7640 | 5,6138 | 1.590.753 |
| 26 de jan. de 2024 | 5,7620 | 5,8340 | 5,6960 | 5,7840 | 5,6333 | 1.483.699 |
| 25 de jan. de 2024 | 5,8120 | 5,8240 | 5,6960 | 5,7620 | 5,6118 | 2.234.862 |
| 24 de jan. de 2024 | 5,8700 | 5,9480 | 5,7940 | 5,8280 | 5,6761 | 2.784.230 |
| 23 de jan. de 2024 | 5,7480 | 5,8220 | 5,7020 | 5,7780 | 5,6274 | 1.835.783 |
| 22 de jan. de 2024 | 5,6800 | 5,7500 | 5,6700 | 5,7060 | 5,5573 | 1.711.331 |
| 19 de jan. de 2024 | 5,7340 | 5,7520 | 5,6480 | 5,6500 | 5,5028 | 2.060.497 |
| 18 de jan. de 2024 | 5,7100 | 5,7680 | 5,6040 | 5,6800 | 5,5320 | 2.851.140 |
| 17 de jan. de 2024 | 5,6340 | 5,7400 | 5,5420 | 5,6600 | 5,5125 | 3.391.840 |
| 16 de jan. de 2024 | 5,8400 | 5,8640 | 5,6800 | 5,7520 | 5,6021 | 3.397.939 |
| 15 de jan. de 2024 | 6,1220 | 6,1620 | 5,8640 | 5,8660 | 5,7131 | 4.108.148 |
| 12 de jan. de 2024 | 6,3360 | 6,3960 | 6,0040 | 6,1220 | 5,9625 | 5.171.577 |
| 11 de jan. de 2024 | 6,3600 | 6,4500 | 6,3160 | 6,3240 | 6,1592 | 3.286.926 |
| 10 de jan. de 2024 | 6,2900 | 6,3480 | 6,2500 | 6,3300 | 6,1650 | 2.881.276 |
| 09 de jan. de 2024 | 6,2540 | 6,3440 | 6,2120 | 6,3100 | 6,1456 | 2.613.564 |
| 08 de jan. de 2024 | 6,1440 | 6,2400 | 6,0700 | 6,2400 | 6,0774 | 2.039.595 |
| 05 de jan. de 2024 | 6,1160 | 6,1800 | 6,0740 | 6,1780 | 6,0170 | 1.816.271 |
| 04 de jan. de 2024 | 6,1600 | 6,2000 | 6,1140 | 6,1660 | 6,0053 | 2.052.534 |
| 03 de jan. de 2024 | 6,3160 | 6,3160 | 6,1100 | 6,1460 | 5,9858 | 3.459.153 |
| 02 de jan. de 2024 | 6,3120 | 6,4100 | 6,2820 | 6,3300 | 6,1650 | 1.972.928 |
| 29 de dez. de 2023 | 6,3000 | 6,3440 | 6,3000 | 6,3120 | 6,1475 | 667.897 |
| 28 de dez. de 2023 | 6,3580 | 6,3720 | 6,2640 | 6,3120 | 6,1475 | 1.187.021 |
| 27 de dez. de 2023 | 6,3300 | 6,3840 | 6,2900 | 6,3620 | 6,1962 | 1.527.533 |
| 22 de dez. de 2023 | 6,3340 | 6,3840 | 6,2520 | 6,3140 | 6,1495 | 1.523.177 |
| 21 de dez. de 2023 | 6,3580 | 6,4240 | 6,3260 | 6,3560 | 6,1904 | 1.522.032 |
| 20 de dez. de 2023 | 6,4480 | 6,4720 | 6,3460 | 6,4300 | 6,2624 | 1.956.259 |
| 19 de dez. de 2023 | 6,3400 | 6,4500 | 6,3120 | 6,3960 | 6,2293 | 1.918.126 |
| 18 de dez. de 2023 | 6,2240 | 6,4380 | 6,1440 | 6,3720 | 6,2059 | 2.266.378 |
| 15 de dez. de 2023 | 6,3680 | 6,4220 | 6,2900 | 6,3020 | 6,1378 | 2.696.370 |
| 14 de dez. de 2023 | 6,3080 | 6,4220 | 6,2920 | 6,3460 | 6,1806 | 3.494.799 |
| 13 de dez. de 2023 | 6,2320 | 6,2640 | 6,1160 | 6,1620 | 6,0014 | 2.548.452 |
| 12 de dez. de 2023 | 6,3800 | 6,4240 | 6,2060 | 6,2740 | 6,1105 | 2.041.907 |
| 11 de dez. de 2023 | 6,3500 | 6,3980 | 6,2700 | 6,3000 | 6,1358 | 2.481.940 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.