(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 2024-05-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-31 | 00:00:00 | 5,72 | 5,88 | 5,69 | 5,70 | 946.900 | | 2005-06-01 | 00:00:00 | 5,72 | 5,79 | 5,68 | 5,78 | 426.700 | | 2005-06-02 | 00:00:00 | 5,81 | 5,87 | 5,80 | 5,84 | 206.600 | | 2005-06-03 | 00:00:00 | 5,84 | 5,84 | 5,84 | 5,84 | 0 | | 2005-06-06 | 00:00:00 | 5,98 | 6,05 | 5,89 | 5,89 | 665.900 | | 2005-06-07 | 00:00:00 | 5,93 | 5,98 | 5,89 | 5,98 | 799.800 | | 2005-06-08 | 00:00:00 | 5,95 | 5,95 | 5,82 | 5,87 | 1.097.800 | | 2005-06-09 | 00:00:00 | 5,85 | 5,89 | 5,74 | 5,76 | 750.300 | | 2005-06-10 | 00:00:00 | 5,75 | 5,92 | 5,75 | 5,85 | 554.900 | | 2005-06-13 | 00:00:00 | 5,88 | 5,99 | 5,88 | 5,93 | 441.300 | | 2005-06-14 | 00:00:00 | 5,93 | 6,02 | 5,91 | 5,97 | 488.300 | | 2005-06-15 | 00:00:00 | 5,97 | 6,00 | 5,85 | 5,93 | 527.700 | | 2005-06-16 | 00:00:00 | 5,75 | 6,09 | 5,82 | 6,03 | 1.062.700 | | 2005-06-17 | 00:00:00 | 6,09 | 6,18 | 6,04 | 6,10 | 609.100 | | 2005-06-20 | 00:00:00 | 6,10 | 6,34 | 6,10 | 6,24 | 850.800 | | 2005-06-21 | 00:00:00 | 6,32 | 6,45 | 6,32 | 6,36 | 1.051.900 | | 2005-06-22 | 00:00:00 | 6,44 | 6,49 | 6,29 | 6,43 | 892.200 | | 2005-06-23 | 00:00:00 | 6,43 | 6,49 | 6,42 | 6,45 | 368.500 | | 2005-06-24 | 00:00:00 | 6,45 | 6,53 | 6,41 | 6,44 | 775.800 | | 2005-06-27 | 00:00:00 | 6,49 | 6,55 | 6,26 | 6,45 | 505.600 | | 2005-06-28 | 00:00:00 | 6,45 | 6,69 | 6,40 | 6,65 | 654.700 | | 2005-06-29 | 00:00:00 | 6,70 | 6,80 | 6,56 | 6,56 | 824.300 | | 2005-06-30 | 00:00:00 | 6,60 | 6,61 | 6,44 | 6,49 | 524.400 | | 2005-07-01 | 00:00:00 | 6,53 | 6,60 | 6,36 | 6,53 | 728.600 | | 2005-07-04 | 00:00:00 | 6,59 | 7,00 | 6,54 | 6,99 | 1.409.500 | | 2005-07-05 | 00:00:00 | 7,08 | 7,37 | 6,93 | 6,97 | 2.506.500 | | 2005-07-06 | 00:00:00 | 6,92 | 7,22 | 6,92 | 7,05 | 2.227.800 | | 2005-07-07 | 00:00:00 | 7,06 | 7,12 | 6,62 | 6,99 | 1.601.500 | | 2005-07-08 | 00:00:00 | 7,11 | 7,42 | 7,11 | 7,35 | 1.630.000 | | 2005-07-11 | 00:00:00 | 7,30 | 7,73 | 7,25 | 7,47 | 3.510.500 | | 2005-07-12 | 00:00:00 | 7,50 | 7,65 | 7,29 | 7,35 | 1.848.800 | | 2005-07-13 | 00:00:00 | 7,34 | 7,56 | 7,26 | 7,29 | 3.294.200 | | 2005-07-14 | 00:00:00 | 7,26 | 7,31 | 7,14 | 7,16 | 2.483.200 | | 2005-07-15 | 00:00:00 | 7,00 | 7,07 | 6,92 | 7,01 | 1.827.600 | | 2005-07-18 | 00:00:00 | 7,06 | 7,12 | 6,98 | 6,99 | 1.522.400 | | 2005-07-19 | 00:00:00 | 7,00 | 7,07 | 6,98 | 7,03 | 963.500 | | 2005-07-20 | 00:00:00 | 7,05 | 7,27 | 7,05 | 7,17 | 1.962.900 | | 2005-07-21 | 00:00:00 | 7,14 | 7,16 | 7,05 | 7,09 | 1.861.300 | | 2005-07-22 | 00:00:00 | 7,09 | 7,28 | 7,09 | 7,24 | 1.381.500 | | 2005-07-25 | 00:00:00 | 7,29 | 7,43 | 7,24 | 7,26 | 1.167.800 | | 2005-07-26 | 00:00:00 | 7,20 | 7,25 | 7,16 | 7,20 | 513.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
