Mercado abrirá em 4 h 22 min
BOVESPA
126.163,98 +502,09 (+0,40%) MERVAL
1.612.744,62 +9.227,62 (+0,58%) MXX
52.654,85 -141,41 (-0,27%) PETROLEO CRU
84,09 +0,21 (+0,25%) OURO
2.374,90 +5,50 (+0,23%) Bitcoin USD
54.341,00 -3.601,97 (-6,22%)
thyssenkrupp AG (TKA.SG)
Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
A partir de 10:15AM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de jul. de 2024 | 4,2290 | 4,2820 | 4,2170 | 4,2550 | 4,2550 | 389 |
| 04 de jul. de 2024 | 4,2290 | 4,3000 | 4,2010 | 4,2040 | 4,2040 | 26.392 |
| 03 de jul. de 2024 | 4,0730 | 4,2840 | 4,0730 | 4,2450 | 4,2450 | 41.062 |
| 02 de jul. de 2024 | 4,0820 | 4,1110 | 4,0150 | 4,0780 | 4,0780 | 6.578 |
| 01 de jul. de 2024 | 4,0860 | 4,1590 | 4,0660 | 4,0910 | 4,0910 | 13.404 |
| 28 de jun. de 2024 | 4,0030 | 4,0870 | 3,9840 | 4,0170 | 4,0170 | 47.300 |
| 27 de jun. de 2024 | 4,0260 | 4,0280 | 3,9740 | 4,0030 | 4,0030 | 73.636 |
| 26 de jun. de 2024 | 4,1350 | 4,1350 | 3,9910 | 4,0220 | 4,0220 | 53.513 |
| 25 de jun. de 2024 | 4,2090 | 4,2400 | 3,9820 | 4,1050 | 4,1050 | 92.777 |
| 24 de jun. de 2024 | 4,1980 | 4,3030 | 4,1940 | 4,2050 | 4,2050 | 21.263 |
| 21 de jun. de 2024 | 4,3890 | 4,3890 | 4,1630 | 4,1710 | 4,1710 | 30.219 |
| 20 de jun. de 2024 | 4,3290 | 4,4190 | 4,3210 | 4,3860 | 4,3860 | 43.246 |
| 19 de jun. de 2024 | 4,3090 | 4,3600 | 4,2750 | 4,3090 | 4,3090 | 16.056 |
| 18 de jun. de 2024 | 4,1900 | 4,3500 | 4,1710 | 4,2870 | 4,2870 | 50.445 |
| 17 de jun. de 2024 | 4,1620 | 4,2040 | 4,0860 | 4,1660 | 4,1660 | 55.643 |
| 14 de jun. de 2024 | 4,1610 | 4,1700 | 4,1000 | 4,1200 | 4,1200 | 21.189 |
| 13 de jun. de 2024 | 4,2000 | 4,2050 | 4,0860 | 4,1220 | 4,1220 | 32.179 |
| 12 de jun. de 2024 | 4,2070 | 4,2290 | 4,1340 | 4,1980 | 4,1980 | 42.312 |
| 11 de jun. de 2024 | 4,2890 | 4,2970 | 4,1530 | 4,1790 | 4,1790 | 126.426 |
| 10 de jun. de 2024 | 4,4130 | 4,4140 | 4,2420 | 4,2910 | 4,2910 | 45.421 |
| 07 de jun. de 2024 | 4,4870 | 4,4930 | 4,3220 | 4,4170 | 4,4170 | 86.385 |
| 06 de jun. de 2024 | 4,5060 | 4,5430 | 4,4520 | 4,4660 | 4,4660 | 11.460 |
| 05 de jun. de 2024 | 4,5190 | 4,6040 | 4,4680 | 4,5030 | 4,5030 | 19.075 |
| 04 de jun. de 2024 | 4,6330 | 4,6370 | 4,4840 | 4,5040 | 4,5040 | 14.432 |
| 03 de jun. de 2024 | 4,5940 | 4,6460 | 4,5690 | 4,5980 | 4,5980 | 37.276 |
| 31 de mai. de 2024 | 4,5790 | 4,5790 | 4,5150 | 4,5320 | 4,5320 | 31.997 |
| 30 de mai. de 2024 | 4,5370 | 4,6110 | 4,5240 | 4,5490 | 4,5490 | 30.230 |
| 29 de mai. de 2024 | 4,7320 | 4,7320 | 4,5190 | 4,5520 | 4,5520 | 69.384 |
| 28 de mai. de 2024 | 4,7480 | 4,8420 | 4,7270 | 4,7330 | 4,7330 | 36.360 |
| 27 de mai. de 2024 | 4,7140 | 4,7710 | 4,7130 | 4,7190 | 4,7190 | 20.283 |
| 24 de mai. de 2024 | 4,7510 | 4,7520 | 4,6500 | 4,7040 | 4,7040 | 17.971 |
| 23 de mai. de 2024 | 4,6730 | 4,8000 | 4,6660 | 4,8000 | 4,8000 | 19.696 |
| 22 de mai. de 2024 | 4,7460 | 4,7460 | 4,6060 | 4,6620 | 4,6620 | 13.757 |
| 21 de mai. de 2024 | 4,8520 | 4,8760 | 4,7220 | 4,7320 | 4,7320 | 24.931 |
| 20 de mai. de 2024 | 4,9480 | 5,0640 | 4,8050 | 4,8340 | 4,8340 | 11.530 |
| 17 de mai. de 2024 | 4,8830 | 5,0160 | 4,8670 | 4,9350 | 4,9350 | 6.484 |
| 16 de mai. de 2024 | 4,8810 | 4,9800 | 4,8190 | 4,9050 | 4,9050 | 68.840 |
| 15 de mai. de 2024 | 4,8990 | 4,9160 | 4,5560 | 4,8940 | 4,8940 | 114.144 |
| 14 de mai. de 2024 | 4,9100 | 5,0240 | 4,8740 | 4,9440 | 4,9440 | 35.166 |
| 13 de mai. de 2024 | 4,8590 | 4,9460 | 4,8550 | 4,9000 | 4,9000 | 24.262 |
| 10 de mai. de 2024 | 4,8670 | 4,9630 | 4,8270 | 4,8410 | 4,8410 | 39.850 |
| 09 de mai. de 2024 | 4,8180 | 4,8970 | 4,8180 | 4,8570 | 4,8570 | 5.241 |
| 08 de mai. de 2024 | 4,8580 | 4,8640 | 4,7770 | 4,8490 | 4,8490 | 21.630 |
| 07 de mai. de 2024 | 4,9480 | 4,9490 | 4,8250 | 4,8670 | 4,8670 | 14.863 |
| 06 de mai. de 2024 | 4,8220 | 5,0020 | 4,8220 | 4,9300 | 4,9300 | 5.532 |
| 03 de mai. de 2024 | 4,9480 | 4,9480 | 4,8230 | 4,8260 | 4,8260 | 17.225 |
| 02 de mai. de 2024 | 4,7470 | 4,9130 | 4,7110 | 4,8640 | 4,8640 | 15.110 |
| 30 de abr. de 2024 | 4,7960 | 4,8480 | 4,7210 | 4,7210 | 4,7210 | 21.721 |
| 29 de abr. de 2024 | 4,7990 | 4,8000 | 4,7130 | 4,7550 | 4,7550 | 26.746 |
| 26 de abr. de 2024 | 4,6390 | 4,9600 | 4,6390 | 4,7910 | 4,7910 | 135.431 |
| 25 de abr. de 2024 | 4,5250 | 4,5410 | 4,4350 | 4,4820 | 4,4820 | 24.480 |
| 24 de abr. de 2024 | 4,5390 | 4,5690 | 4,4980 | 4,5170 | 4,5170 | 38.612 |
| 23 de abr. de 2024 | 4,5570 | 4,5570 | 4,4990 | 4,5030 | 4,5030 | 25.032 |
| 22 de abr. de 2024 | 4,5490 | 4,5870 | 4,5130 | 4,5430 | 4,5430 | 20.770 |
| 19 de abr. de 2024 | 4,6280 | 4,6290 | 4,5180 | 4,5180 | 4,5180 | 32.616 |
| 18 de abr. de 2024 | 4,6510 | 4,6750 | 4,6030 | 4,6360 | 4,6360 | 3.875 |
| 17 de abr. de 2024 | 4,6120 | 4,6760 | 4,6000 | 4,6170 | 4,6170 | 24.413 |
| 16 de abr. de 2024 | 4,8210 | 4,8240 | 4,6160 | 4,6160 | 4,6160 | 46.683 |
| 15 de abr. de 2024 | 4,8700 | 4,9960 | 4,8110 | 4,8410 | 4,8410 | 66.340 |
| 12 de abr. de 2024 | 4,9530 | 5,0880 | 4,7980 | 4,8020 | 4,8020 | 47.644 |
| 11 de abr. de 2024 | 5,2560 | 5,2640 | 4,8990 | 4,9470 | 4,9470 | 71.650 |
| 10 de abr. de 2024 | 5,3740 | 5,4580 | 5,2300 | 5,2720 | 5,2720 | 27.847 |
| 09 de abr. de 2024 | 5,3480 | 5,4020 | 5,3160 | 5,3840 | 5,3840 | 77.201 |
| 08 de abr. de 2024 | 5,2440 | 5,3480 | 5,2180 | 5,3120 | 5,3120 | 40.212 |
| 05 de abr. de 2024 | 5,2180 | 5,2640 | 5,1760 | 5,2420 | 5,2420 | 15.284 |
| 04 de abr. de 2024 | 5,1640 | 5,2840 | 5,1260 | 5,1880 | 5,1880 | 53.121 |
| 03 de abr. de 2024 | 5,0540 | 5,1840 | 4,9720 | 5,1640 | 5,1640 | 34.900 |
| 02 de abr. de 2024 | 4,9830 | 5,1300 | 4,9830 | 5,0500 | 5,0500 | 33.914 |
| 28 de mar. de 2024 | 5,0500 | 5,0500 | 4,9030 | 4,9860 | 4,9860 | 17.501 |
| 27 de mar. de 2024 | 4,9520 | 5,0380 | 4,9220 | 5,0100 | 5,0100 | 11.741 |
| 26 de mar. de 2024 | 5,0040 | 5,0180 | 4,9350 | 4,9650 | 4,9650 | 56.334 |
| 25 de mar. de 2024 | 5,0340 | 5,0360 | 4,9460 | 5,0020 | 5,0020 | 23.339 |
| 22 de mar. de 2024 | 4,9520 | 5,0340 | 4,9460 | 5,0120 | 5,0120 | 32.244 |
| 21 de mar. de 2024 | 4,9260 | 5,0600 | 4,9020 | 4,9390 | 4,9390 | 21.780 |
| 20 de mar. de 2024 | 4,8630 | 4,9240 | 4,8110 | 4,8820 | 4,8820 | 36.483 |
| 19 de mar. de 2024 | 4,9380 | 4,9460 | 4,7580 | 4,8420 | 4,8420 | 51.683 |
| 18 de mar. de 2024 | 4,6900 | 4,9000 | 4,6770 | 4,8510 | 4,8510 | 42.865 |
| 15 de mar. de 2024 | 4,6070 | 4,7190 | 4,5820 | 4,6820 | 4,6820 | 16.990 |
| 14 de mar. de 2024 | 4,7310 | 4,7360 | 4,6090 | 4,6140 | 4,6140 | 16.000 |
| 13 de mar. de 2024 | 4,7490 | 4,7490 | 4,6340 | 4,7300 | 4,7300 | 46.030 |
| 12 de mar. de 2024 | 4,5920 | 4,7280 | 4,5920 | 4,7080 | 4,7080 | 15.464 |
| 11 de mar. de 2024 | 4,5880 | 4,6520 | 4,5260 | 4,5910 | 4,5910 | 11.083 |
| 08 de mar. de 2024 | 4,5770 | 4,6210 | 4,4780 | 4,5690 | 4,5690 | 39.657 |
| 07 de mar. de 2024 | 4,5520 | 4,5970 | 4,4980 | 4,5520 | 4,5520 | 27.545 |
| 06 de mar. de 2024 | 4,5480 | 4,6340 | 4,5330 | 4,5720 | 4,5720 | 15.534 |
| 05 de mar. de 2024 | 4,6070 | 4,6070 | 4,5170 | 4,5170 | 4,5170 | 15.235 |
| 04 de mar. de 2024 | 4,7710 | 4,7710 | 4,6060 | 4,6060 | 4,6060 | 21.061 |
| 01 de mar. de 2024 | 4,7490 | 4,7630 | 4,6270 | 4,7090 | 4,7090 | 80.605 |
| 29 de fev. de 2024 | 4,6970 | 4,7510 | 4,6130 | 4,7170 | 4,7170 | 22.856 |
| 28 de fev. de 2024 | 4,6810 | 4,7300 | 4,5910 | 4,6620 | 4,6620 | 106.941 |
| 27 de fev. de 2024 | 4,4800 | 4,6710 | 4,4410 | 4,6610 | 4,6610 | 125.297 |
| 26 de fev. de 2024 | 4,4320 | 4,4650 | 4,3000 | 4,4610 | 4,4610 | 115.680 |
| 23 de fev. de 2024 | 4,4560 | 4,4620 | 4,3800 | 4,4020 | 4,4020 | 113.586 |
| 22 de fev. de 2024 | 4,5140 | 4,5600 | 4,4380 | 4,4580 | 4,4580 | 74.455 |
| 21 de fev. de 2024 | 4,4960 | 4,5620 | 4,4730 | 4,5070 | 4,5070 | 84.517 |
| 20 de fev. de 2024 | 4,5900 | 4,5900 | 4,4550 | 4,4900 | 4,4900 | 57.194 |
| 19 de fev. de 2024 | 4,8100 | 4,8100 | 4,5780 | 4,5850 | 4,5850 | 106.263 |
| 16 de fev. de 2024 | 4,6780 | 4,8700 | 4,6610 | 4,7960 | 4,7960 | 82.198 |
| 15 de fev. de 2024 | 4,9740 | 4,9900 | 4,6360 | 4,6860 | 4,6860 | 134.550 |
| 14 de fev. de 2024 | 5,3400 | 5,4580 | 4,9300 | 4,9720 | 4,9720 | 175.031 |
| *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.