(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-05-04 | 00:00:00 | 13,90 | 14,40 | 13,90 | 14,31 | 3.434.900 | | 2015-05-05 | 00:00:00 | 14,21 | 14,39 | 13,91 | 14,22 | 4.790.400 | | 2015-05-06 | 00:00:00 | 14,01 | 14,17 | 13,79 | 13,91 | 4.758.100 | | 2015-05-07 | 00:00:00 | 13,71 | 13,80 | 13,25 | 13,42 | 5.354.500 | | 2015-05-08 | 00:00:00 | 13,47 | 13,50 | 13,28 | 13,45 | 5.352.700 | | 2015-05-11 | 00:00:00 | 13,49 | 13,71 | 13,46 | 13,50 | 2.794.100 | | 2015-05-12 | 00:00:00 | 13,45 | 13,72 | 13,37 | 13,70 | 3.715.800 | | 2015-05-13 | 00:00:00 | 13,67 | 13,83 | 13,65 | 13,72 | 2.705.600 | | 2015-05-14 | 00:00:00 | 13,61 | 14,04 | 13,60 | 13,90 | 3.000.100 | | 2015-05-15 | 00:00:00 | 13,89 | 13,90 | 13,49 | 13,57 | 3.286.900 | | 2015-05-18 | 00:00:00 | 13,45 | 13,55 | 13,31 | 13,42 | 2.409.900 | | 2015-05-19 | 00:00:00 | 13,51 | 13,51 | 13,22 | 13,30 | 3.264.800 | | 2015-05-20 | 00:00:00 | 13,27 | 13,37 | 13,19 | 13,32 | 2.225.400 | | 2015-05-21 | 00:00:00 | 13,33 | 13,64 | 13,33 | 13,58 | 2.101.200 | | 2015-05-22 | 00:00:00 | 13,53 | 13,78 | 13,53 | 13,68 | 2.300.400 | | 2015-05-25 | 00:00:00 | 13,75 | 13,75 | 13,51 | 13,51 | 708.000 | | 2015-05-26 | 00:00:00 | 13,55 | 13,60 | 13,32 | 13,39 | 1.885.600 | | 2015-05-27 | 00:00:00 | 13,41 | 13,46 | 13,30 | 13,38 | 2.612.400 | | 2015-05-28 | 00:00:00 | 13,37 | 13,39 | 13,13 | 13,19 | 2.310.300 | | 2015-05-29 | 00:00:00 | 13,24 | 13,25 | 13,10 | 13,18 | 2.891.900 | | 2015-06-01 | 00:00:00 | 13,22 | 13,25 | 13,02 | 13,04 | 2.317.800 | | 2015-06-02 | 00:00:00 | 13,08 | 13,44 | 13,05 | 13,38 | 3.073.700 | | 2015-06-03 | 00:00:00 | 13,37 | 13,48 | 13,28 | 13,40 | 2.235.300 | | 2015-06-04 | 00:00:00 | 13,26 | 13,30 | 12,90 | 12,90 | 3.857.000 | | 2015-06-05 | 00:00:00 | 12,80 | 13,02 | 12,70 | 12,91 | 2.831.400 | | 2015-06-08 | 00:00:00 | 12,95 | 13,00 | 12,80 | 12,94 | 1.739.000 | | 2015-06-09 | 00:00:00 | 12,88 | 12,97 | 12,71 | 12,81 | 3.049.700 | | 2015-06-10 | 00:00:00 | 12,82 | 13,23 | 12,80 | 13,23 | 3.341.800 | | 2015-06-11 | 00:00:00 | 13,17 | 13,20 | 12,84 | 12,86 | 3.685.100 | | 2015-06-12 | 00:00:00 | 13,00 | 13,14 | 12,77 | 12,83 | 3.082.500 | | 2015-06-15 | 00:00:00 | 12,72 | 12,78 | 12,46 | 12,58 | 2.639.500 | | 2015-06-16 | 00:00:00 | 12,54 | 12,59 | 12,35 | 12,56 | 2.540.000 | | 2015-06-17 | 00:00:00 | 12,60 | 12,67 | 12,40 | 12,49 | 2.871.300 | | 2015-06-18 | 00:00:00 | 12,49 | 12,55 | 12,31 | 12,42 | 3.353.500 | | 2015-06-19 | 00:00:00 | 12,34 | 12,42 | 12,27 | 12,32 | 3.756.600 | | 2015-06-22 | 00:00:00 | 12,46 | 12,58 | 12,28 | 12,44 | 3.361.000 | | 2015-06-23 | 00:00:00 | 12,54 | 12,68 | 12,48 | 12,59 | 1.840.600 | | 2015-06-24 | 00:00:00 | 12,64 | 12,73 | 12,56 | 12,68 | 2.124.500 | | 2015-06-25 | 00:00:00 | 12,60 | 12,66 | 12,33 | 12,43 | 2.664.600 | | 2015-06-26 | 00:00:00 | 12,39 | 12,55 | 12,35 | 12,48 | 2.098.500 | | 2015-06-29 | 00:00:00 | 12,00 | 12,35 | 11,71 | 12,18 | 3.273.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
