(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 | | 2004-08-24 | 00:00:00 | 3,21 | 3,26 | 3,19 | 3,21 | 47.900 | | 2004-08-25 | 00:00:00 | 3,18 | 3,24 | 3,18 | 3,18 | 31.900 | | 2004-08-26 | 00:00:00 | 3,14 | 3,20 | 3,12 | 3,14 | 79.500 | | 2004-08-27 | 00:00:00 | 3,18 | 3,18 | 3,11 | 3,18 | 42.400 | | 2004-08-30 | 00:00:00 | 3,17 | 3,20 | 3,16 | 3,17 | 40.300 | | 2004-08-31 | 00:00:00 | 3,19 | 3,21 | 3,15 | 3,19 | 29.600 | | 2004-09-01 | 00:00:00 | 3,19 | 3,23 | 3,16 | 3,23 | 79.700 | | 2004-09-02 | 00:00:00 | 3,25 | 3,28 | 3,19 | 3,25 | 113.200 | | 2004-09-03 | 00:00:00 | 3,28 | 3,29 | 3,26 | 3,28 | 53.300 | | 2004-09-06 | 00:00:00 | 3,22 | 3,30 | 3,22 | 3,22 | 45.400 | | 2004-09-07 | 00:00:00 | 3,21 | 3,27 | 3,20 | 3,25 | 32.800 | | 2004-09-08 | 00:00:00 | 3,29 | 3,30 | 3,22 | 3,29 | 71.900 | | 2004-09-09 | 00:00:00 | 3,30 | 3,58 | 3,24 | 3,55 | 384.700 | | 2004-09-10 | 00:00:00 | 3,52 | 3,56 | 3,42 | 3,47 | 150.200 | | 2004-09-13 | 00:00:00 | 3,54 | 3,54 | 3,43 | 3,43 | 70.600 | | 2004-09-14 | 00:00:00 | 3,43 | 3,48 | 3,43 | 3,43 | 30.800 | | 2004-09-15 | 00:00:00 | 3,47 | 3,48 | 3,40 | 3,48 | 45.200 | | 2004-09-16 | 00:00:00 | 3,63 | 3,66 | 3,45 | 3,63 | 276.300 | | 2004-09-17 | 00:00:00 | 3,57 | 3,67 | 3,57 | 3,64 | 172.000 | | 2004-09-20 | 00:00:00 | 3,62 | 3,67 | 3,57 | 3,62 | 113.200 | | 2004-09-21 | 00:00:00 | 3,64 | 3,64 | 3,52 | 3,55 | 155.000 | | 2004-09-22 | 00:00:00 | 3,56 | 3,60 | 3,48 | 3,49 | 76.400 | | 2004-09-23 | 00:00:00 | 3,54 | 3,55 | 3,49 | 3,50 | 80.900 | | 2004-09-24 | 00:00:00 | 3,56 | 3,56 | 3,52 | 3,55 | 44.300 | | 2004-09-27 | 00:00:00 | 3,53 | 3,57 | 3,51 | 3,52 | 65.400 | | 2004-09-28 | 00:00:00 | 3,51 | 3,63 | 3,51 | 3,56 | 159.100 | | 2004-09-29 | 00:00:00 | 3,60 | 3,70 | 3,60 | 3,64 | 435.600 | | 2004-09-30 | 00:00:00 | 3,66 | 3,70 | 3,59 | 3,70 | 303.300 | | 2004-10-01 | 00:00:00 | 3,71 | 3,80 | 3,69 | 3,71 | 559.500 | | 2004-10-04 | 00:00:00 | 3,80 | 3,89 | 3,71 | 3,80 | 447.700 | | 2004-10-05 | 00:00:00 | 3,82 | 3,87 | 3,80 | 3,85 | 228.300 | | 2004-10-06 | 00:00:00 | 3,88 | 3,95 | 3,83 | 3,92 | 325.300 | | 2004-10-07 | 00:00:00 | 3,90 | 3,99 | 3,89 | 3,90 | 631.200 | | 2004-10-08 | 00:00:00 | 3,90 | 4,07 | 3,85 | 3,86 | 953.200 | | 2004-10-11 | 00:00:00 | 3,92 | 4,06 | 3,61 | 3,74 | 1.334.900 | | 2004-10-12 | 00:00:00 | 3,79 | 3,79 | 3,61 | 3,72 | 543.200 | | 2004-10-13 | 00:00:00 | 3,75 | 3,81 | 3,53 | 3,58 | 908.900 | | 2004-10-14 | 00:00:00 | 3,56 | 3,65 | 3,52 | 3,55 | 367.100 | | 2004-10-15 | 00:00:00 | 3,57 | 3,57 | 3,41 | 3,47 | 376.900 | | 2004-10-18 | 00:00:00 | 3,52 | 3,64 | 3,48 | 3,61 | 266.800 | | 2004-10-19 | 00:00:00 | 3,61 | 3,69 | 3,48 | 3,49 | 692.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
