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 2024-04-25
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2003-11-18	00:00:00	2,32	2,37	2,32	2,32	72.000
2003-11-19	00:00:00	2,32	2,34	2,29	2,31	32.500
2003-11-20	00:00:00	2,30	2,33	2,29	2,30	14.500
2003-11-21	00:00:00	2,28	2,32	2,27	2,28	82.400
2003-11-24	00:00:00	2,27	2,31	2,25	2,27	50.600
2003-11-25	00:00:00	2,28	2,30	2,27	2,30	96.000
2003-11-26	00:00:00	2,30	2,30	2,27	2,30	64.900
2003-11-27	00:00:00	2,30	2,31	2,27	2,30	19.600
2003-11-28	00:00:00	2,27	2,29	2,26	2,27	29.700
2003-12-01	00:00:00	2,28	2,32	2,25	2,31	56.700
2003-12-02	00:00:00	2,32	2,33	2,31	2,31	32.700
2003-12-03	00:00:00	2,34	2,34	2,29	2,34	41.400
2003-12-04	00:00:00	2,30	2,37	2,31	2,30	32.100
2003-12-05	00:00:00	2,37	2,42	2,31	2,32	212.900
2003-12-08	00:00:00	2,35	2,37	2,32	2,37	20.700
2003-12-09	00:00:00	2,42	2,42	2,34	2,42	243.800
2003-12-10	00:00:00	2,40	2,42	2,39	2,40	77.500
2003-12-11	00:00:00	2,38	2,42	2,38	2,40	313.800
2003-12-12	00:00:00	2,41	2,41	2,37	2,41	35.700
2003-12-15	00:00:00	2,40	2,43	2,39	2,44	242.800
2003-12-16	00:00:00	2,38	2,40	2,37	2,38	12.200
2003-12-17	00:00:00	2,39	2,40	2,37	2,39	13.200
2003-12-18	00:00:00	2,40	2,40	2,35	2,40	25.800
2003-12-19	00:00:00	2,40	2,49	2,39	2,48	484.700
2003-12-22	00:00:00	2,49	2,59	2,47	2,59	252.600
2003-12-23	00:00:00	2,55	2,68	2,51	2,64	112.600
2003-12-24	00:00:00	2,64	2,64	2,64	2,64	0
2003-12-25	00:00:00	2,64	2,64	2,64	2,64	0
2003-12-26	00:00:00	2,64	2,64	2,64	2,64	0
2003-12-29	00:00:00	2,56	2,64	2,55	2,64	77.900
2003-12-30	00:00:00	2,64	2,64	2,57	2,63	53.100
2003-12-31	00:00:00	2,63	2,63	2,63	2,63	0
2004-01-01	00:00:00	2,63	2,63	2,63	2,63	0
2004-01-02	00:00:00	2,62	2,65	2,57	2,63	22.500
2004-01-05	00:00:00	2,59	2,79	2,59	2,77	165.400
2004-01-06	00:00:00	2,80	2,97	2,80	2,96	512.900
2004-01-07	00:00:00	3,01	3,06	2,81	2,83	450.000
2004-01-08	00:00:00	2,93	2,93	2,78	2,85	376.900
2004-01-09	00:00:00	2,84	2,88	2,78	2,81	96.500
2004-01-12	00:00:00	2,76	2,81	2,68	2,70	107.700
2004-01-13	00:00:00	2,67	2,76	2,67	2,67	84.000
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 > >>