(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 2024-04-19 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-01-13 | 00:00:00 | 2,67 | 2,76 | 2,67 | 2,67 | 84.000 | 2004-01-14 | 00:00:00 | 2,70 | 2,73 | 2,65 | 2,70 | 28.100 | 2004-01-15 | 00:00:00 | 2,66 | 2,74 | 2,66 | 2,66 | 23.400 | 2004-01-16 | 00:00:00 | 2,63 | 2,71 | 2,59 | 2,70 | 152.500 | 2004-01-19 | 00:00:00 | 2,70 | 2,72 | 2,62 | 2,70 | 44.800 | 2004-01-20 | 00:00:00 | 2,74 | 2,79 | 2,71 | 2,79 | 136.200 | 2004-01-21 | 00:00:00 | 2,80 | 2,81 | 2,72 | 2,72 | 61.000 | 2004-01-22 | 00:00:00 | 2,69 | 2,73 | 2,69 | 2,70 | 27.300 | 2004-01-23 | 00:00:00 | 2,61 | 2,72 | 2,61 | 2,70 | 40.700 | 2004-01-26 | 00:00:00 | 2,81 | 2,92 | 2,66 | 2,81 | 64.100 | 2004-01-27 | 00:00:00 | 2,82 | 2,94 | 2,79 | 2,84 | 180.200 | 2004-01-28 | 00:00:00 | 2,85 | 2,90 | 2,82 | 2,85 | 98.300 | 2004-01-29 | 00:00:00 | 2,85 | 2,85 | 2,72 | 2,73 | 72.500 | 2004-01-30 | 00:00:00 | 2,69 | 2,76 | 2,65 | 2,69 | 55.000 | 2004-02-02 | 00:00:00 | 2,65 | 2,73 | 2,65 | 2,65 | 35.800 | 2004-02-03 | 00:00:00 | 2,72 | 2,72 | 2,65 | 2,72 | 26.500 | 2004-02-04 | 00:00:00 | 2,70 | 2,71 | 2,65 | 2,70 | 9.000 | 2004-02-05 | 00:00:00 | 2,85 | 2,69 | 2,63 | 2,85 | 30.200 | 2004-02-06 | 00:00:00 | 2,69 | 2,71 | 2,64 | 2,69 | 8.700 | 2004-02-09 | 00:00:00 | 2,66 | 2,71 | 2,63 | 2,66 | 47.300 | 2004-02-10 | 00:00:00 | 2,62 | 2,69 | 2,62 | 2,66 | 50.200 | 2004-02-11 | 00:00:00 | 2,54 | 2,67 | 2,49 | 2,54 | 128.600 | 2004-02-12 | 00:00:00 | 2,53 | 2,58 | 2,50 | 2,58 | 66.800 | 2004-02-13 | 00:00:00 | 2,54 | 2,59 | 2,52 | 2,54 | 33.800 | 2004-02-16 | 00:00:00 | 2,60 | 2,60 | 2,56 | 2,60 | 4.000 | 2004-02-17 | 00:00:00 | 2,62 | 2,64 | 2,57 | 2,62 | 12.900 | 2004-02-18 | 00:00:00 | 2,69 | 2,69 | 2,60 | 2,69 | 85.500 | 2004-02-19 | 00:00:00 | 2,65 | 2,69 | 2,64 | 2,65 | 15.800 | 2004-02-20 | 00:00:00 | 2,66 | 2,68 | 2,62 | 2,66 | 31.500 | 2004-02-23 | 00:00:00 | 2,59 | 2,71 | 2,59 | 2,67 | 119.200 | 2004-02-24 | 00:00:00 | 2,70 | 2,74 | 2,68 | 2,72 | 207.600 | 2004-02-25 | 00:00:00 | 2,72 | 2,74 | 2,66 | 2,70 | 214.100 | 2004-02-26 | 00:00:00 | 2,71 | 2,74 | 2,67 | 2,71 | 38.200 | 2004-02-27 | 00:00:00 | 2,69 | 2,78 | 2,69 | 2,78 | 163.000 | 2004-03-01 | 00:00:00 | 2,83 | 2,83 | 2,74 | 2,83 | 125.900 | 2004-03-02 | 00:00:00 | 2,79 | 2,97 | 2,78 | 2,95 | 582.400 | 2004-03-03 | 00:00:00 | 2,91 | 2,92 | 2,83 | 2,83 | 108.800 | 2004-03-04 | 00:00:00 | 2,81 | 2,83 | 2,78 | 2,79 | 59.200 | 2004-03-05 | 00:00:00 | 2,77 | 2,78 | 2,75 | 2,76 | 22.300 | 2004-03-08 | 00:00:00 | 2,77 | 2,80 | 2,74 | 2,77 | 39.500 | 2004-03-09 | 00:00:00 | 2,77 | 2,79 | 2,68 | 2,77 | 33.100 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|