(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 | | 2003-04-08 | 00:00:00 | 2,05 | 2,05 | 2,02 | 2,05 | 29.800 | | 2003-04-09 | 00:00:00 | 2,05 | 2,05 | 2,02 | 2,05 | 106.700 | | 2003-04-10 | 00:00:00 | 2,07 | 2,07 | 2,03 | 2,03 | 4.200 | | 2003-04-11 | 00:00:00 | 2,06 | 2,07 | 2,03 | 2,06 | 20.100 | | 2003-04-14 | 00:00:00 | 2,07 | 2,07 | 2,05 | 2,07 | 21.600 | | 2003-04-15 | 00:00:00 | 2,07 | 2,08 | 2,03 | 2,07 | 33.600 | | 2003-04-16 | 00:00:00 | 2,09 | 2,09 | 2,04 | 2,09 | 60.600 | | 2003-04-17 | 00:00:00 | 2,09 | 2,12 | 2,09 | 2,11 | 88.800 | | 2003-04-18 | 00:00:00 | 2,11 | 2,11 | 2,11 | 2,11 | 0 | | 2003-04-21 | 00:00:00 | 2,11 | 2,11 | 2,11 | 2,11 | 0 | | 2003-04-22 | 00:00:00 | 2,09 | 2,15 | 2,09 | 2,14 | 76.500 | | 2003-04-23 | 00:00:00 | 2,15 | 2,19 | 2,12 | 2,19 | 46.400 | | 2003-04-24 | 00:00:00 | 2,16 | 2,19 | 2,13 | 2,15 | 77.500 | | 2003-04-25 | 00:00:00 | 2,19 | 2,19 | 2,12 | 2,18 | 6.700 | | 2003-04-28 | 00:00:00 | 2,19 | 2,19 | 2,13 | 2,15 | 38.300 | | 2003-04-29 | 00:00:00 | 2,12 | 2,12 | 2,08 | 2,09 | 114.900 | | 2003-04-30 | 00:00:00 | 2,06 | 2,11 | 2,06 | 2,09 | 8.800 | | 2003-05-01 | 00:00:00 | 2,09 | 2,09 | 2,09 | 2,09 | 0 | | 2003-05-02 | 00:00:00 | 2,12 | 2,15 | 2,06 | 2,12 | 28.000 | | 2003-05-05 | 00:00:00 | 2,16 | 2,16 | 2,08 | 2,12 | 70.600 | | 2003-05-06 | 00:00:00 | 2,11 | 2,14 | 2,11 | 2,11 | 14.500 | | 2003-05-07 | 00:00:00 | 2,08 | 2,12 | 2,07 | 2,08 | 31.400 | | 2003-05-08 | 00:00:00 | 2,07 | 2,10 | 2,06 | 2,07 | 16.200 | | 2003-05-09 | 00:00:00 | 2,10 | 2,10 | 2,07 | 2,09 | 45.100 | | 2003-05-12 | 00:00:00 | 2,15 | 2,15 | 2,09 | 2,09 | 10.400 | | 2003-05-13 | 00:00:00 | 2,05 | 2,10 | 2,04 | 2,05 | 18.900 | | 2003-05-14 | 00:00:00 | 2,03 | 2,09 | 2,03 | 2,03 | 60.900 | | 2003-05-15 | 00:00:00 | 1,91 | 2,05 | 1,90 | 1,91 | 306.100 | | 2003-05-16 | 00:00:00 | 1,91 | 1,98 | 1,91 | 1,93 | 85.300 | | 2003-05-19 | 00:00:00 | 1,98 | 1,98 | 1,90 | 1,93 | 35.000 | | 2003-05-20 | 00:00:00 | 1,92 | 1,95 | 1,90 | 1,92 | 37.800 | | 2003-05-21 | 00:00:00 | 1,90 | 1,92 | 1,87 | 1,92 | 55.700 | | 2003-05-22 | 00:00:00 | 1,92 | 1,95 | 1,89 | 1,92 | 112.000 | | 2003-05-23 | 00:00:00 | 1,97 | 1,97 | 1,92 | 1,97 | 33.700 | | 2003-05-26 | 00:00:00 | 1,99 | 1,97 | 1,95 | 1,99 | 3.300 | | 2003-05-27 | 00:00:00 | 1,94 | 1,95 | 1,92 | 1,94 | 6.600 | | 2003-05-28 | 00:00:00 | 1,96 | 1,98 | 1,93 | 1,96 | 32.800 | | 2003-05-29 | 00:00:00 | 1,95 | 1,98 | 1,95 | 1,95 | 4.300 | | 2003-05-30 | 00:00:00 | 1,96 | 1,99 | 1,96 | 1,96 | 9.000 | | 2003-06-02 | 00:00:00 | 1,98 | 1,99 | 1,98 | 1,98 | 20.200 | | 2003-06-03 | 00:00:00 | 2,00 | 2,00 | 1,92 | 1,93 | 317.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
