Bolsa PT - Histórico de Cotações de TENARIS [TEN.MI]

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 2024-04-20
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-09-23	00:00:00	2,36	2,37	2,29	2,35	196.500
2003-09-24	00:00:00	2,38	2,43	2,35	2,42	177.700
2003-09-25	00:00:00	2,38	2,41	2,37	2,38	161.100
2003-09-26	00:00:00	2,35	2,36	2,34	2,35	5.400
2003-09-29	00:00:00	2,32	2,34	2,28	2,28	35.100
2003-09-30	00:00:00	2,28	2,30	2,25	2,28	16.500
2003-10-01	00:00:00	2,29	2,29	2,25	2,29	18.700
2003-10-02	00:00:00	2,32	2,32	2,26	2,32	30.300
2003-10-03	00:00:00	2,33	2,34	2,29	2,33	20.100
2003-10-06	00:00:00	2,34	2,40	2,33	2,37	39.200
2003-10-07	00:00:00	2,40	2,40	2,31	2,31	58.700
2003-10-08	00:00:00	2,35	2,35	2,27	2,27	78.300
2003-10-09	00:00:00	2,33	2,33	2,29	2,33	36.100
2003-10-10	00:00:00	2,33	2,33	2,30	2,33	10.400
2003-10-13	00:00:00	2,33	2,35	2,30	2,34	59.400
2003-10-14	00:00:00	2,38	2,39	2,30	2,38	92.400
2003-10-15	00:00:00	2,36	2,39	2,34	2,36	71.800
2003-10-16	00:00:00	2,34	2,36	2,34	2,34	20.500
2003-10-17	00:00:00	2,35	2,36	2,30	2,35	95.900
2003-10-20	00:00:00	2,37	2,37	2,31	2,34	17.100
2003-10-21	00:00:00	2,33	2,34	2,31	2,33	15.600
2003-10-22	00:00:00	2,31	2,35	2,31	2,33	43.400
2003-10-23	00:00:00	2,30	2,33	2,28	2,30	13.700
2003-10-24	00:00:00	2,31	2,31	2,30	2,31	38.600
2003-10-27	00:00:00	2,33	2,33	2,29	2,33	20.100
2003-10-28	00:00:00	2,33	2,38	2,30	2,33	41.100
2003-10-29	00:00:00	2,32	2,38	2,32	2,35	45.600
2003-10-30	00:00:00	2,35	2,37	2,33	2,35	44.300
2003-10-31	00:00:00	2,34	2,36	2,32	2,34	32.000
2003-11-03	00:00:00	2,34	2,39	2,34	2,39	107.500
2003-11-04	00:00:00	2,38	2,40	2,36	2,38	42.200
2003-11-05	00:00:00	2,42	2,42	2,36	2,42	69.300
2003-11-06	00:00:00	2,41	2,43	2,33	2,39	63.200
2003-11-07	00:00:00	2,38	2,41	2,38	2,41	18.500
2003-11-10	00:00:00	2,40	2,43	2,39	2,40	48.100
2003-11-11	00:00:00	2,39	2,43	2,37	2,39	60.400
2003-11-12	00:00:00	2,38	2,43	2,38	2,38	84.600
2003-11-13	00:00:00	2,37	2,49	2,37	2,37	150.200
2003-11-14	00:00:00	2,41	2,41	2,37	2,38	53.700
2003-11-17	00:00:00	2,36	2,39	2,35	2,36	36.200
2003-11-18	00:00:00	2,32	2,37	2,32	2,32	72.000
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>