(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 | | 2004-10-19 | 00:00:00 | 3,61 | 3,69 | 3,48 | 3,49 | 692.200 | | 2004-10-20 | 00:00:00 | 3,41 | 3,48 | 3,36 | 3,41 | 535.100 | | 2004-10-21 | 00:00:00 | 3,43 | 3,43 | 3,29 | 3,36 | 722.600 | | 2004-10-22 | 00:00:00 | 3,39 | 3,44 | 3,34 | 3,42 | 255.300 | | 2004-10-25 | 00:00:00 | 3,43 | 3,43 | 3,30 | 3,32 | 183.500 | | 2004-10-26 | 00:00:00 | 3,34 | 3,40 | 3,29 | 3,34 | 137.600 | | 2004-10-27 | 00:00:00 | 3,42 | 3,55 | 3,42 | 3,51 | 483.800 | | 2004-10-28 | 00:00:00 | 3,55 | 3,58 | 3,45 | 3,49 | 240.500 | | 2004-10-29 | 00:00:00 | 3,47 | 3,54 | 3,46 | 3,50 | 138.700 | | 2004-11-01 | 00:00:00 | 3,53 | 3,57 | 3,50 | 3,53 | 66.900 | | 2004-11-02 | 00:00:00 | 3,55 | 3,56 | 3,52 | 3,53 | 163.500 | | 2004-11-03 | 00:00:00 | 3,50 | 3,56 | 3,46 | 3,49 | 140.500 | | 2004-11-04 | 00:00:00 | 3,53 | 3,53 | 3,46 | 3,48 | 236.400 | | 2004-11-05 | 00:00:00 | 3,52 | 3,57 | 3,51 | 3,57 | 248.300 | | 2004-11-08 | 00:00:00 | 3,57 | 3,68 | 3,55 | 3,57 | 755.200 | | 2004-11-09 | 00:00:00 | 3,58 | 3,65 | 3,57 | 3,60 | 502.100 | | 2004-11-10 | 00:00:00 | 3,65 | 3,72 | 3,65 | 3,67 | 552.200 | | 2004-11-11 | 00:00:00 | 3,70 | 3,75 | 3,70 | 3,70 | 324.900 | | 2004-11-12 | 00:00:00 | 3,74 | 3,92 | 3,66 | 3,90 | 557.100 | | 2004-11-15 | 00:00:00 | 3,90 | 3,94 | 3,78 | 3,81 | 481.400 | | 2004-11-16 | 00:00:00 | 3,76 | 3,77 | 3,65 | 3,73 | 738.800 | | 2004-11-17 | 00:00:00 | 3,73 | 3,81 | 3,70 | 3,81 | 283.400 | | 2004-11-18 | 00:00:00 | 3,80 | 3,81 | 3,75 | 3,78 | 104.800 | | 2004-11-19 | 00:00:00 | 3,77 | 3,80 | 3,76 | 3,77 | 135.200 | | 2004-11-22 | 00:00:00 | 3,75 | 3,80 | 3,70 | 3,71 | 193.100 | | 2004-11-23 | 00:00:00 | 3,75 | 3,75 | 3,68 | 3,69 | 125.100 | | 2004-11-24 | 00:00:00 | 3,71 | 3,73 | 3,67 | 3,72 | 130.100 | | 2004-11-25 | 00:00:00 | 3,68 | 3,77 | 3,68 | 3,76 | 180.400 | | 2004-11-26 | 00:00:00 | 3,72 | 3,79 | 3,73 | 3,78 | 72.900 | | 2004-11-29 | 00:00:00 | 3,80 | 3,83 | 3,77 | 3,78 | 398.600 | | 2004-11-30 | 00:00:00 | 3,80 | 3,81 | 3,70 | 3,80 | 229.500 | | 2004-12-01 | 00:00:00 | 3,73 | 3,80 | 3,72 | 3,73 | 108.700 | | 2004-12-02 | 00:00:00 | 3,73 | 3,75 | 3,68 | 3,69 | 272.300 | | 2004-12-03 | 00:00:00 | 3,62 | 3,72 | 3,60 | 3,62 | 246.600 | | 2004-12-06 | 00:00:00 | 3,61 | 3,68 | 3,60 | 3,61 | 308.100 | | 2004-12-07 | 00:00:00 | 3,59 | 3,67 | 3,58 | 3,59 | 140.900 | | 2004-12-08 | 00:00:00 | 3,60 | 3,65 | 3,56 | 3,65 | 86.700 | | 2004-12-09 | 00:00:00 | 3,61 | 3,65 | 3,61 | 3,63 | 84.900 | | 2004-12-10 | 00:00:00 | 3,65 | 3,68 | 3,63 | 3,66 | 107.400 | | 2004-12-13 | 00:00:00 | 3,64 | 3,69 | 3,63 | 3,68 | 92.200 | | 2004-12-14 | 00:00:00 | 3,70 | 3,71 | 3,65 | 3,71 | 112.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
