(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-29 | 00:00:00 | 2,67 | 2,69 | 2,65 | 2,67 | 13.600 | | 2004-06-30 | 00:00:00 | 2,66 | 2,72 | 2,63 | 2,66 | 22.800 | | 2004-07-01 | 00:00:00 | 2,65 | 2,72 | 2,65 | 2,72 | 59.100 | | 2004-07-02 | 00:00:00 | 2,72 | 2,73 | 2,68 | 2,72 | 37.600 | | 2004-07-05 | 00:00:00 | 2,70 | 2,70 | 2,68 | 2,69 | 12.400 | | 2004-07-06 | 00:00:00 | 2,80 | 2,84 | 2,67 | 2,80 | 193.400 | | 2004-07-07 | 00:00:00 | 2,80 | 2,83 | 2,73 | 2,82 | 137.300 | | 2004-07-08 | 00:00:00 | 2,83 | 2,83 | 2,77 | 2,78 | 53.500 | | 2004-07-09 | 00:00:00 | 2,84 | 2,86 | 2,73 | 2,84 | 155.500 | | 2004-07-12 | 00:00:00 | 2,85 | 2,85 | 2,79 | 2,82 | 81.800 | | 2004-07-13 | 00:00:00 | 2,80 | 2,88 | 2,80 | 2,88 | 120.000 | | 2004-07-14 | 00:00:00 | 2,91 | 2,91 | 2,82 | 2,91 | 78.400 | | 2004-07-15 | 00:00:00 | 2,88 | 2,91 | 2,84 | 2,88 | 183.800 | | 2004-07-16 | 00:00:00 | 2,86 | 2,87 | 2,82 | 2,86 | 74.000 | | 2004-07-19 | 00:00:00 | 2,87 | 2,87 | 2,80 | 2,87 | 180.800 | | 2004-07-20 | 00:00:00 | 2,84 | 2,87 | 2,80 | 2,84 | 276.900 | | 2004-07-21 | 00:00:00 | 2,90 | 2,90 | 2,82 | 2,90 | 254.400 | | 2004-07-22 | 00:00:00 | 2,86 | 2,89 | 2,85 | 2,86 | 102.100 | | 2004-07-23 | 00:00:00 | 2,92 | 2,92 | 2,84 | 2,92 | 82.300 | | 2004-07-26 | 00:00:00 | 2,93 | 2,93 | 2,85 | 2,90 | 103.100 | | 2004-07-27 | 00:00:00 | 2,90 | 2,90 | 2,86 | 2,90 | 213.300 | | 2004-07-28 | 00:00:00 | 2,86 | 2,92 | 2,86 | 2,92 | 39.100 | | 2004-07-29 | 00:00:00 | 2,93 | 2,95 | 2,89 | 2,93 | 96.300 | | 2004-07-30 | 00:00:00 | 2,87 | 2,94 | 2,87 | 2,94 | 66.700 | | 2004-08-02 | 00:00:00 | 2,96 | 2,96 | 2,89 | 2,96 | 30.800 | | 2004-08-03 | 00:00:00 | 3,00 | 3,00 | 2,90 | 3,00 | 183.900 | | 2004-08-04 | 00:00:00 | 3,04 | 3,25 | 3,00 | 3,23 | 654.700 | | 2004-08-05 | 00:00:00 | 3,19 | 3,28 | 3,03 | 3,18 | 409.600 | | 2004-08-06 | 00:00:00 | 3,24 | 3,24 | 3,12 | 3,17 | 137.600 | | 2004-08-09 | 00:00:00 | 3,20 | 3,36 | 3,10 | 3,23 | 376.800 | | 2004-08-10 | 00:00:00 | 3,23 | 3,44 | 3,23 | 3,27 | 295.500 | | 2004-08-11 | 00:00:00 | 3,34 | 3,39 | 3,25 | 3,29 | 147.900 | | 2004-08-12 | 00:00:00 | 3,38 | 3,38 | 3,17 | 3,24 | 103.000 | | 2004-08-13 | 00:00:00 | 3,20 | 3,21 | 3,11 | 3,20 | 147.600 | | 2004-08-16 | 00:00:00 | 3,20 | 3,26 | 3,14 | 3,22 | 107.200 | | 2004-08-17 | 00:00:00 | 3,22 | 3,25 | 3,15 | 3,22 | 41.100 | | 2004-08-18 | 00:00:00 | 3,25 | 3,27 | 3,20 | 3,25 | 93.800 | | 2004-08-19 | 00:00:00 | 3,29 | 3,30 | 3,20 | 3,29 | 101.300 | | 2004-08-20 | 00:00:00 | 3,36 | 3,36 | 3,30 | 3,30 | 50.800 | | 2004-08-23 | 00:00:00 | 3,25 | 3,34 | 3,24 | 3,25 | 16.600 | | 2004-08-24 | 00:00:00 | 3,21 | 3,26 | 3,19 | 3,21 | 47.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
