(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 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-03-09 | 00:00:00 | 13,04 | 13,39 | 12,97 | 13,39 | 5.057.300 | | 2015-03-10 | 00:00:00 | 13,35 | 13,35 | 12,88 | 12,88 | 5.442.000 | | 2015-03-11 | 00:00:00 | 12,92 | 13,13 | 12,85 | 12,96 | 3.741.600 | | 2015-03-12 | 00:00:00 | 13,05 | 13,29 | 13,03 | 13,09 | 4.040.400 | | 2015-03-13 | 00:00:00 | 13,13 | 13,15 | 12,64 | 12,69 | 4.682.400 | | 2015-03-16 | 00:00:00 | 12,73 | 12,80 | 12,52 | 12,62 | 3.123.200 | | 2015-03-17 | 00:00:00 | 12,62 | 12,80 | 12,55 | 12,62 | 3.099.500 | | 2015-03-18 | 00:00:00 | 12,62 | 12,83 | 12,57 | 12,82 | 2.868.400 | | 2015-03-19 | 00:00:00 | 12,82 | 12,96 | 12,62 | 12,78 | 2.812.400 | | 2015-03-20 | 00:00:00 | 12,79 | 12,99 | 12,62 | 12,98 | 5.509.700 | | 2015-03-23 | 00:00:00 | 12,94 | 13,10 | 12,88 | 13,06 | 2.630.800 | | 2015-03-24 | 00:00:00 | 13,05 | 13,10 | 12,91 | 12,98 | 3.076.300 | | 2015-03-25 | 00:00:00 | 12,98 | 13,22 | 12,95 | 13,20 | 4.313.200 | | 2015-03-26 | 00:00:00 | 13,23 | 13,50 | 13,05 | 13,14 | 6.257.800 | | 2015-03-27 | 00:00:00 | 13,22 | 13,24 | 12,86 | 12,98 | 3.403.100 | | 2015-03-30 | 00:00:00 | 13,00 | 13,13 | 12,93 | 13,04 | 3.476.200 | | 2015-03-31 | 00:00:00 | 13,03 | 13,14 | 12,96 | 13,06 | 2.717.400 | | 2015-04-01 | 00:00:00 | 13,03 | 13,14 | 12,97 | 13,11 | 3.305.700 | | 2015-04-02 | 00:00:00 | 13,07 | 13,10 | 13,00 | 13,02 | 2.319.700 | | 2015-04-03 | 00:00:00 | 13,02 | 13,02 | 13,02 | 13,02 | 0 | | 2015-04-06 | 00:00:00 | 13,02 | 13,02 | 13,02 | 13,02 | 0 | | 2015-04-07 | 00:00:00 | 13,22 | 13,60 | 13,21 | 13,60 | 5.761.300 | | 2015-04-08 | 00:00:00 | 13,58 | 14,40 | 13,57 | 13,70 | 8.825.800 | | 2015-04-09 | 00:00:00 | 13,83 | 14,03 | 13,67 | 14,01 | 4.808.300 | | 2015-04-10 | 00:00:00 | 14,12 | 14,40 | 14,00 | 14,27 | 6.090.300 | | 2015-04-13 | 00:00:00 | 14,28 | 14,33 | 14,13 | 14,19 | 3.913.900 | | 2015-04-14 | 00:00:00 | 14,08 | 14,33 | 14,02 | 14,30 | 4.837.900 | | 2015-04-15 | 00:00:00 | 14,39 | 15,02 | 14,37 | 15,02 | 8.833.000 | | 2015-04-16 | 00:00:00 | 15,10 | 15,34 | 14,76 | 14,76 | 5.889.700 | | 2015-04-17 | 00:00:00 | 14,77 | 14,93 | 14,53 | 14,60 | 4.135.700 | | 2015-04-20 | 00:00:00 | 14,63 | 14,81 | 14,52 | 14,67 | 2.828.900 | | 2015-04-21 | 00:00:00 | 14,70 | 14,73 | 14,45 | 14,45 | 2.921.000 | | 2015-04-22 | 00:00:00 | 14,46 | 14,50 | 14,27 | 14,41 | 3.039.500 | | 2015-04-23 | 00:00:00 | 14,39 | 14,62 | 14,20 | 14,59 | 3.013.100 | | 2015-04-24 | 00:00:00 | 14,68 | 14,78 | 14,44 | 14,53 | 2.757.100 | | 2015-04-27 | 00:00:00 | 14,52 | 14,79 | 14,32 | 14,72 | 2.995.700 | | 2015-04-28 | 00:00:00 | 14,64 | 14,82 | 14,61 | 14,61 | 2.330.300 | | 2015-04-29 | 00:00:00 | 14,64 | 14,67 | 13,94 | 14,11 | 4.474.900 | | 2015-04-30 | 00:00:00 | 13,76 | 13,94 | 13,61 | 13,74 | 4.567.700 | | 2015-05-01 | 00:00:00 | 13,74 | 13,74 | 13,74 | 13,74 | 0 | | 2015-05-04 | 00:00:00 | 13,90 | 14,40 | 13,90 | 14,31 | 3.434.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
