(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-14 | 00:00:00 | 3,70 | 3,71 | 3,65 | 3,71 | 112.100 | | 2004-12-15 | 00:00:00 | 3,72 | 3,73 | 3,66 | 3,70 | 88.000 | | 2004-12-16 | 00:00:00 | 3,71 | 3,79 | 3,71 | 3,79 | 246.700 | | 2004-12-17 | 00:00:00 | 3,73 | 3,76 | 3,70 | 3,73 | 75.800 | | 2004-12-20 | 00:00:00 | 3,65 | 3,73 | 3,65 | 3,65 | 189.200 | | 2004-12-21 | 00:00:00 | 3,65 | 3,70 | 3,65 | 3,66 | 95.200 | | 2004-12-22 | 00:00:00 | 3,67 | 3,72 | 3,62 | 3,66 | 305.100 | | 2004-12-23 | 00:00:00 | 3,67 | 3,65 | 3,58 | 3,59 | 219.100 | | 2004-12-24 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 0 | | 2004-12-27 | 00:00:00 | 3,59 | 3,61 | 3,55 | 3,56 | 140.700 | | 2004-12-28 | 00:00:00 | 3,58 | 3,63 | 3,55 | 3,58 | 298.000 | | 2004-12-29 | 00:00:00 | 3,62 | 3,69 | 3,56 | 3,58 | 682.800 | | 2004-12-30 | 00:00:00 | 3,62 | 3,64 | 3,58 | 3,59 | 249.800 | | 2004-12-31 | 00:00:00 | 3,59 | 3,59 | 3,59 | 3,59 | 0 | | 2005-01-03 | 00:00:00 | 3,63 | 3,65 | 3,58 | 3,58 | 360.200 | | 2005-01-04 | 00:00:00 | 3,58 | 3,62 | 3,55 | 3,58 | 520.200 | | 2005-01-05 | 00:00:00 | 3,58 | 3,62 | 3,53 | 3,54 | 213.600 | | 2005-01-06 | 00:00:00 | 3,56 | 3,58 | 3,55 | 3,56 | 100.100 | | 2005-01-07 | 00:00:00 | 3,54 | 3,60 | 3,53 | 3,56 | 203.500 | | 2005-01-10 | 00:00:00 | 3,60 | 3,60 | 3,56 | 3,56 | 160.900 | | 2005-01-11 | 00:00:00 | 3,56 | 3,59 | 3,54 | 3,55 | 91.500 | | 2005-01-12 | 00:00:00 | 3,41 | 3,57 | 3,38 | 3,41 | 783.200 | | 2005-01-13 | 00:00:00 | 3,42 | 3,49 | 3,42 | 3,46 | 188.300 | | 2005-01-14 | 00:00:00 | 3,46 | 3,51 | 3,44 | 3,50 | 100.900 | | 2005-01-17 | 00:00:00 | 3,50 | 3,50 | 3,44 | 3,49 | 94.500 | | 2005-01-18 | 00:00:00 | 3,48 | 3,53 | 3,45 | 3,48 | 142.500 | | 2005-01-19 | 00:00:00 | 3,53 | 3,63 | 3,47 | 3,54 | 481.300 | | 2005-01-20 | 00:00:00 | 3,56 | 3,60 | 3,52 | 3,54 | 186.600 | | 2005-01-21 | 00:00:00 | 3,52 | 3,55 | 3,51 | 3,52 | 111.700 | | 2005-01-24 | 00:00:00 | 3,53 | 3,56 | 3,52 | 3,55 | 65.900 | | 2005-01-25 | 00:00:00 | 3,57 | 3,60 | 3,51 | 3,55 | 207.100 | | 2005-01-26 | 00:00:00 | 3,53 | 3,59 | 3,52 | 3,53 | 123.100 | | 2005-01-27 | 00:00:00 | 3,52 | 3,62 | 3,52 | 3,61 | 480.500 | | 2005-01-28 | 00:00:00 | 3,63 | 3,72 | 3,63 | 3,70 | 1.101.300 | | 2005-01-31 | 00:00:00 | 3,71 | 3,76 | 3,67 | 3,76 | 421.300 | | 2005-02-01 | 00:00:00 | 3,77 | 3,85 | 3,69 | 3,84 | 1.005.800 | | 2005-02-02 | 00:00:00 | 3,88 | 4,04 | 3,87 | 3,97 | 4.040.100 | | 2005-02-03 | 00:00:00 | 4,00 | 4,26 | 3,95 | 4,12 | 4.689.600 | | 2005-02-04 | 00:00:00 | 4,10 | 4,26 | 4,02 | 4,12 | 1.341.900 | | 2005-02-07 | 00:00:00 | 4,13 | 4,17 | 4,00 | 4,16 | 822.400 | | 2005-02-08 | 00:00:00 | 4,17 | 4,30 | 4,08 | 4,29 | 534.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
