(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-09-20 | 00:00:00 | 10,04 | 10,30 | 9,98 | 10,02 | 5.551.900 | 2005-09-21 | 00:00:00 | 10,10 | 10,18 | 9,82 | 10,03 | 2.645.900 | 2005-09-22 | 00:00:00 | 10,15 | 10,33 | 9,92 | 10,20 | 4.889.700 | 2005-09-23 | 00:00:00 | 10,19 | 10,52 | 10,12 | 10,50 | 5.087.800 | 2005-09-26 | 00:00:00 | 10,57 | 10,59 | 10,24 | 10,46 | 2.262.300 | 2005-09-27 | 00:00:00 | 10,58 | 10,96 | 10,55 | 10,92 | 4.833.700 | 2005-09-28 | 00:00:00 | 11,10 | 11,69 | 11,07 | 11,48 | 7.312.600 | 2005-09-29 | 00:00:00 | 11,64 | 11,88 | 11,30 | 11,36 | 4.609.400 | 2005-09-30 | 00:00:00 | 11,49 | 11,55 | 10,95 | 11,50 | 4.121.900 | 2005-10-03 | 00:00:00 | 11,57 | 12,00 | 11,55 | 11,86 | 4.565.200 | 2005-10-04 | 00:00:00 | 12,14 | 12,28 | 11,79 | 11,82 | 5.316.800 | 2005-10-05 | 00:00:00 | 11,41 | 11,55 | 11,12 | 11,12 | 7.669.200 | 2005-10-06 | 00:00:00 | 10,77 | 11,04 | 10,33 | 10,50 | 8.653.400 | 2005-10-07 | 00:00:00 | 10,09 | 10,77 | 10,09 | 10,17 | 9.062.600 | 2005-10-10 | 00:00:00 | 10,60 | 10,72 | 10,27 | 10,28 | 4.580.500 | 2005-10-11 | 00:00:00 | 10,28 | 10,47 | 10,15 | 10,30 | 3.704.900 | 2005-10-12 | 00:00:00 | 10,40 | 10,51 | 9,78 | 9,84 | 4.984.000 | 2005-10-13 | 00:00:00 | 9,69 | 9,75 | 9,20 | 9,34 | 10.589.900 | 2005-10-14 | 00:00:00 | 9,44 | 9,53 | 8,96 | 9,25 | 7.168.800 | 2005-10-17 | 00:00:00 | 9,64 | 9,77 | 9,52 | 9,64 | 4.879.500 | 2005-10-18 | 00:00:00 | 9,82 | 9,84 | 9,38 | 9,51 | 2.976.200 | 2005-10-19 | 00:00:00 | 9,18 | 9,34 | 8,82 | 8,91 | 4.066.500 | 2005-10-20 | 00:00:00 | 9,33 | 9,38 | 8,97 | 8,98 | 2.842.700 | 2005-10-21 | 00:00:00 | 8,85 | 9,06 | 8,72 | 8,81 | 3.224.100 | 2005-10-24 | 00:00:00 | 8,99 | 9,27 | 8,88 | 9,23 | 2.556.500 | 2005-10-25 | 00:00:00 | 9,38 | 9,46 | 9,11 | 9,23 | 2.533.200 | 2005-10-26 | 00:00:00 | 9,17 | 9,40 | 9,10 | 9,21 | 3.746.400 | 2005-10-27 | 00:00:00 | 9,21 | 9,21 | 8,78 | 8,80 | 2.397.900 | 2005-10-28 | 00:00:00 | 8,67 | 8,90 | 8,42 | 8,63 | 4.077.300 | 2005-10-31 | 00:00:00 | 8,94 | 9,08 | 8,69 | 8,97 | 2.771.000 | 2005-11-01 | 00:00:00 | 9,05 | 9,10 | 8,86 | 9,06 | 1.721.700 | 2005-11-02 | 00:00:00 | 8,98 | 9,35 | 8,98 | 9,35 | 3.326.800 | 2005-11-03 | 00:00:00 | 9,62 | 10,03 | 9,48 | 9,96 | 8.040.700 | 2005-11-04 | 00:00:00 | 10,05 | 10,36 | 9,70 | 9,84 | 6.583.800 | 2005-11-07 | 00:00:00 | 9,85 | 9,97 | 9,51 | 9,54 | 3.337.500 | 2005-11-08 | 00:00:00 | 9,70 | 9,77 | 9,48 | 9,76 | 2.631.700 | 2005-11-09 | 00:00:00 | 9,85 | 9,99 | 9,61 | 9,67 | 4.803.100 | 2005-11-10 | 00:00:00 | 9,55 | 9,72 | 9,17 | 9,27 | 4.859.500 | 2005-11-11 | 00:00:00 | 9,25 | 9,30 | 9,02 | 9,06 | 5.004.200 | 2005-11-14 | 00:00:00 | 9,24 | 9,24 | 9,02 | 9,07 | 2.907.900 | 2005-11-15 | 00:00:00 | 9,14 | 9,20 | 8,97 | 9,18 | 2.593.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|