(Login BolsaPT & Canal Forex) |
|
 TENARIS - [Ticker: TEN.MI] |     | | Última Trade | 11,830 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,080 (+0,680%) | Capitalização Bolsista | 0 | | Bid / Ask | 11,810 x 407.300 - 12,020 x 710.000 | EPS | 0,00 | | Abertura | 11,810 | PER | 0,00% | | Máximo | 12,070 | Pagamento Dividendo | | | Mínimo | 11,780 | Data Ex-Dividendo | | | Fecho Anterior | 11,750 | Yield | | | Volume | 3.457.297 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para TEN.MI de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-17 | 00:00:00 | 1,83 | 1,86 | 1,60 | 1,82 | 1.235.300 | | 2002-12-18 | 00:00:00 | 1,75 | 1,79 | 1,68 | 1,73 | 1.090.700 | | 2002-12-19 | 00:00:00 | 1,71 | 1,74 | 1,65 | 1,70 | 840.800 | | 2002-12-20 | 00:00:00 | 1,70 | 1,86 | 1,70 | 1,82 | 1.475.600 | | 2002-12-23 | 00:00:00 | 1,85 | 1,88 | 1,76 | 1,83 | 423.700 | | 2002-12-24 | 00:00:00 | 1,83 | 1,83 | 1,83 | 1,83 | 0 | | 2002-12-25 | 00:00:00 | 1,83 | 1,83 | 1,83 | 1,83 | 0 | | 2002-12-26 | 00:00:00 | 1,83 | 1,83 | 1,83 | 1,83 | 0 | | 2002-12-27 | 00:00:00 | 1,84 | 1,85 | 1,78 | 1,83 | 352.100 | | 2002-12-30 | 00:00:00 | 1,81 | 1,84 | 1,77 | 1,81 | 105.000 | | 2002-12-31 | 00:00:00 | 1,81 | 1,81 | 1,81 | 1,81 | 0 | | 2003-01-01 | 00:00:00 | 1,81 | 1,81 | 1,81 | 1,81 | 0 | | 2003-01-02 | 00:00:00 | 1,85 | 1,86 | 1,78 | 1,85 | 328.900 | | 2003-01-03 | 00:00:00 | 1,83 | 1,87 | 1,81 | 1,86 | 384.300 | | 2003-01-06 | 00:00:00 | 1,88 | 1,98 | 1,87 | 1,95 | 377.700 | | 2003-01-07 | 00:00:00 | 1,92 | 1,98 | 1,88 | 1,96 | 400.700 | | 2003-01-08 | 00:00:00 | 1,97 | 2,04 | 1,96 | 2,03 | 680.700 | | 2003-01-09 | 00:00:00 | 2,09 | 2,18 | 1,95 | 2,16 | 2.483.200 | | 2003-01-10 | 00:00:00 | 2,16 | 2,16 | 2,08 | 2,12 | 984.300 | | 2003-01-13 | 00:00:00 | 2,14 | 2,15 | 2,05 | 2,07 | 522.300 | | 2003-01-14 | 00:00:00 | 2,06 | 2,06 | 1,99 | 2,02 | 735.200 | | 2003-01-15 | 00:00:00 | 2,05 | 2,08 | 2,01 | 2,02 | 292.300 | | 2003-01-16 | 00:00:00 | 2,03 | 2,10 | 2,00 | 2,08 | 309.100 | | 2003-01-17 | 00:00:00 | 2,08 | 2,09 | 2,01 | 2,01 | 361.700 | | 2003-01-20 | 00:00:00 | 2,02 | 2,05 | 1,97 | 1,99 | 206.500 | | 2003-01-21 | 00:00:00 | 2,01 | 2,01 | 1,98 | 1,98 | 221.100 | | 2003-01-22 | 00:00:00 | 2,01 | 2,01 | 1,90 | 1,90 | 182.700 | | 2003-01-23 | 00:00:00 | 1,87 | 1,92 | 1,85 | 1,87 | 142.700 | | 2003-01-24 | 00:00:00 | 1,87 | 1,90 | 1,80 | 1,87 | 243.500 | | 2003-01-27 | 00:00:00 | 1,82 | 1,85 | 1,80 | 1,82 | 91.300 | | 2003-01-28 | 00:00:00 | 1,79 | 1,82 | 1,75 | 1,79 | 184.300 | | 2003-01-29 | 00:00:00 | 1,82 | 1,82 | 1,75 | 1,78 | 62.500 | | 2003-01-30 | 00:00:00 | 1,83 | 1,85 | 1,76 | 1,84 | 217.300 | | 2003-01-31 | 00:00:00 | 1,82 | 1,84 | 1,75 | 1,83 | 82.600 | | 2003-02-03 | 00:00:00 | 1,79 | 1,83 | 1,79 | 1,80 | 224.300 | | 2003-02-04 | 00:00:00 | 1,85 | 1,92 | 1,84 | 1,87 | 533.100 | | 2003-02-05 | 00:00:00 | 1,83 | 1,89 | 1,83 | 1,85 | 154.400 | | 2003-02-06 | 00:00:00 | 1,86 | 1,91 | 1,83 | 1,86 | 152.600 | | 2003-02-07 | 00:00:00 | 1,88 | 1,88 | 1,82 | 1,83 | 157.600 | | 2003-02-10 | 00:00:00 | 1,86 | 1,88 | 1,79 | 1,84 | 92.300 | | 2003-02-11 | 00:00:00 | 1,88 | 1,96 | 1,79 | 1,95 | 133.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
