(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-26 | 00:00:00 | 7,20 | 7,25 | 7,16 | 7,20 | 513.800 | | 2005-07-27 | 00:00:00 | 7,22 | 7,36 | 7,20 | 7,36 | 1.938.500 | | 2005-07-28 | 00:00:00 | 7,38 | 7,68 | 7,38 | 7,64 | 2.965.600 | | 2005-07-29 | 00:00:00 | 7,68 | 7,95 | 7,68 | 7,89 | 2.547.600 | | 2005-08-01 | 00:00:00 | 7,79 | 7,93 | 7,68 | 7,84 | 2.016.600 | | 2005-08-02 | 00:00:00 | 7,91 | 8,25 | 7,91 | 8,25 | 2.689.700 | | 2005-08-03 | 00:00:00 | 8,48 | 8,52 | 8,20 | 8,23 | 3.032.100 | | 2005-08-04 | 00:00:00 | 8,20 | 8,34 | 8,05 | 8,28 | 2.173.500 | | 2005-08-05 | 00:00:00 | 8,45 | 8,53 | 8,21 | 8,23 | 3.163.900 | | 2005-08-08 | 00:00:00 | 8,43 | 8,50 | 8,35 | 8,44 | 1.395.600 | | 2005-08-09 | 00:00:00 | 8,36 | 8,41 | 8,09 | 8,16 | 2.290.000 | | 2005-08-10 | 00:00:00 | 8,20 | 8,21 | 8,10 | 8,19 | 1.194.600 | | 2005-08-11 | 00:00:00 | 8,23 | 8,41 | 8,23 | 8,34 | 1.552.800 | | 2005-08-12 | 00:00:00 | 8,44 | 8,64 | 8,32 | 8,33 | 3.041.300 | | 2005-08-15 | 00:00:00 | 8,33 | 8,33 | 8,33 | 8,33 | 0 | | 2005-08-16 | 00:00:00 | 8,43 | 8,45 | 8,20 | 8,22 | 1.216.500 | | 2005-08-17 | 00:00:00 | 8,12 | 8,29 | 8,11 | 8,29 | 1.276.800 | | 2005-08-18 | 00:00:00 | 8,17 | 8,23 | 8,15 | 8,18 | 1.514.900 | | 2005-08-19 | 00:00:00 | 8,10 | 8,27 | 8,09 | 8,11 | 1.105.100 | | 2005-08-22 | 00:00:00 | 8,08 | 8,24 | 8,08 | 8,22 | 909.400 | | 2005-08-23 | 00:00:00 | 8,30 | 8,41 | 8,19 | 8,21 | 1.227.900 | | 2005-08-24 | 00:00:00 | 8,30 | 8,40 | 8,26 | 8,36 | 1.421.800 | | 2005-08-25 | 00:00:00 | 8,37 | 8,67 | 8,32 | 8,58 | 3.720.800 | | 2005-08-26 | 00:00:00 | 8,70 | 9,13 | 8,68 | 8,73 | 4.589.500 | | 2005-08-29 | 00:00:00 | 8,93 | 8,95 | 8,75 | 8,82 | 1.863.300 | | 2005-08-30 | 00:00:00 | 8,95 | 9,08 | 8,86 | 9,06 | 3.186.100 | | 2005-08-31 | 00:00:00 | 9,12 | 9,45 | 9,10 | 9,44 | 5.251.900 | | 2005-09-01 | 00:00:00 | 9,49 | 9,50 | 9,19 | 9,50 | 5.114.100 | | 2005-09-02 | 00:00:00 | 9,60 | 9,72 | 9,36 | 9,37 | 2.500.400 | | 2005-09-05 | 00:00:00 | 9,45 | 10,24 | 9,45 | 10,16 | 4.041.800 | | 2005-09-06 | 00:00:00 | 10,40 | 10,40 | 9,66 | 9,79 | 6.539.000 | | 2005-09-07 | 00:00:00 | 9,57 | 9,81 | 9,35 | 9,37 | 6.232.700 | | 2005-09-08 | 00:00:00 | 9,46 | 9,72 | 9,37 | 9,68 | 3.633.000 | | 2005-09-09 | 00:00:00 | 9,72 | 9,83 | 9,48 | 9,55 | 2.885.400 | | 2005-09-12 | 00:00:00 | 9,59 | 9,65 | 9,43 | 9,56 | 1.808.600 | | 2005-09-13 | 00:00:00 | 9,42 | 9,42 | 9,25 | 9,27 | 2.961.500 | | 2005-09-14 | 00:00:00 | 9,27 | 9,38 | 9,14 | 9,36 | 3.242.500 | | 2005-09-15 | 00:00:00 | 9,44 | 9,83 | 9,44 | 9,60 | 6.475.100 | | 2005-09-16 | 00:00:00 | 9,50 | 9,80 | 9,40 | 9,80 | 6.800.000 | | 2005-09-19 | 00:00:00 | 9,90 | 9,97 | 9,65 | 9,90 | 3.118.000 | | 2005-09-20 | 00:00:00 | 10,04 | 10,30 | 9,98 | 10,02 | 5.551.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
