(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 | | 2005-04-05 | 00:00:00 | 4,85 | 4,97 | 4,85 | 4,89 | 277.900 | | 2005-04-06 | 00:00:00 | 4,89 | 4,95 | 4,82 | 4,84 | 393.400 | | 2005-04-07 | 00:00:00 | 4,84 | 4,91 | 4,78 | 4,84 | 339.500 | | 2005-04-08 | 00:00:00 | 4,82 | 4,91 | 4,82 | 4,85 | 315.800 | | 2005-04-11 | 00:00:00 | 4,85 | 4,90 | 4,76 | 4,77 | 213.600 | | 2005-04-12 | 00:00:00 | 4,76 | 4,82 | 4,64 | 4,70 | 416.400 | | 2005-04-13 | 00:00:00 | 4,70 | 4,75 | 4,54 | 4,59 | 1.043.600 | | 2005-04-14 | 00:00:00 | 4,51 | 4,52 | 4,32 | 4,36 | 1.163.400 | | 2005-04-15 | 00:00:00 | 4,30 | 4,35 | 4,23 | 4,26 | 750.900 | | 2005-04-18 | 00:00:00 | 4,07 | 4,21 | 4,03 | 4,16 | 754.100 | | 2005-04-19 | 00:00:00 | 4,21 | 4,41 | 4,21 | 4,41 | 466.000 | | 2005-04-20 | 00:00:00 | 4,45 | 4,57 | 4,45 | 4,46 | 941.800 | | 2005-04-21 | 00:00:00 | 4,37 | 4,55 | 4,31 | 4,37 | 931.200 | | 2005-04-22 | 00:00:00 | 4,45 | 4,58 | 4,43 | 4,52 | 391.600 | | 2005-04-25 | 00:00:00 | 4,54 | 4,62 | 4,47 | 4,61 | 145.700 | | 2005-04-26 | 00:00:00 | 4,63 | 4,68 | 4,57 | 4,60 | 330.200 | | 2005-04-27 | 00:00:00 | 4,60 | 4,68 | 4,43 | 4,48 | 838.700 | | 2005-04-28 | 00:00:00 | 4,40 | 4,46 | 4,27 | 4,40 | 505.500 | | 2005-04-29 | 00:00:00 | 4,37 | 4,47 | 4,30 | 4,45 | 336.400 | | 2005-05-02 | 00:00:00 | 4,49 | 4,57 | 4,43 | 4,48 | 434.000 | | 2005-05-03 | 00:00:00 | 4,56 | 4,95 | 4,56 | 4,85 | 2.506.200 | | 2005-05-04 | 00:00:00 | 4,90 | 5,09 | 4,88 | 4,96 | 1.446.000 | | 2005-05-05 | 00:00:00 | 5,05 | 5,44 | 5,00 | 5,32 | 2.457.700 | | 2005-05-06 | 00:00:00 | 5,35 | 5,50 | 5,15 | 5,31 | 1.828.100 | | 2005-05-09 | 00:00:00 | 5,39 | 5,43 | 5,26 | 5,41 | 644.700 | | 2005-05-10 | 00:00:00 | 5,44 | 5,60 | 5,33 | 5,38 | 852.100 | | 2005-05-11 | 00:00:00 | 5,37 | 5,44 | 5,20 | 5,21 | 871.600 | | 2005-05-12 | 00:00:00 | 5,22 | 5,43 | 5,21 | 5,26 | 522.600 | | 2005-05-13 | 00:00:00 | 5,34 | 5,34 | 5,20 | 5,23 | 211.700 | | 2005-05-16 | 00:00:00 | 5,22 | 5,28 | 5,11 | 5,11 | 473.200 | | 2005-05-17 | 00:00:00 | 5,15 | 5,20 | 5,05 | 5,16 | 640.300 | | 2005-05-18 | 00:00:00 | 5,38 | 5,41 | 5,09 | 5,38 | 1.377.600 | | 2005-05-19 | 00:00:00 | 5,42 | 5,45 | 5,31 | 5,35 | 678.100 | | 2005-05-20 | 00:00:00 | 5,39 | 5,39 | 5,31 | 5,36 | 174.800 | | 2005-05-23 | 00:00:00 | 5,38 | 5,40 | 5,23 | 5,38 | 307.400 | | 2005-05-24 | 00:00:00 | 5,38 | 5,53 | 5,34 | 5,47 | 457.000 | | 2005-05-25 | 00:00:00 | 5,48 | 5,57 | 5,34 | 5,47 | 663.800 | | 2005-05-26 | 00:00:00 | 5,49 | 5,62 | 5,43 | 5,55 | 609.600 | | 2005-05-27 | 00:00:00 | 5,60 | 5,78 | 5,55 | 5,68 | 819.500 | | 2005-05-30 | 00:00:00 | 5,74 | 5,79 | 5,67 | 5,70 | 426.600 | | 2005-05-31 | 00:00:00 | 5,72 | 5,88 | 5,69 | 5,70 | 946.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
