(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-06-29 | 00:00:00 | 12,00 | 12,35 | 11,71 | 12,18 | 3.273.300 | | 2015-06-30 | 00:00:00 | 12,12 | 12,21 | 11,96 | 12,08 | 3.167.500 | | 2015-07-01 | 00:00:00 | 12,13 | 12,25 | 11,97 | 12,02 | 2.946.500 | | 2015-07-02 | 00:00:00 | 11,96 | 12,09 | 11,84 | 11,98 | 2.402.400 | | 2015-07-03 | 00:00:00 | 11,94 | 12,04 | 11,87 | 11,94 | 1.233.400 | | 2015-07-06 | 00:00:00 | 11,75 | 11,75 | 11,50 | 11,53 | 2.610.100 | | 2015-07-07 | 00:00:00 | 11,65 | 11,65 | 11,13 | 11,15 | 5.015.000 | | 2015-07-08 | 00:00:00 | 11,19 | 11,63 | 11,14 | 11,59 | 4.559.200 | | 2015-07-09 | 00:00:00 | 11,45 | 11,62 | 11,26 | 11,54 | 4.749.600 | | 2015-07-10 | 00:00:00 | 11,75 | 12,00 | 11,51 | 11,61 | 4.516.000 | | 2015-07-13 | 00:00:00 | 11,88 | 11,92 | 11,56 | 11,75 | 3.000.900 | | 2015-07-14 | 00:00:00 | 11,71 | 11,91 | 11,62 | 11,89 | 2.105.700 | | 2015-07-15 | 00:00:00 | 11,90 | 12,04 | 11,76 | 12,01 | 3.541.700 | | 2015-07-16 | 00:00:00 | 11,87 | 12,06 | 11,73 | 12,03 | 4.616.400 | | 2015-07-17 | 00:00:00 | 11,95 | 12,01 | 11,74 | 11,78 | 3.537.300 | | 2015-07-20 | 00:00:00 | 11,77 | 11,88 | 11,55 | 11,63 | 4.529.400 | | 2015-07-21 | 00:00:00 | 11,59 | 11,92 | 11,57 | 11,80 | 3.404.900 | | 2015-07-22 | 00:00:00 | 11,72 | 11,72 | 11,34 | 11,40 | 4.043.900 | | 2015-07-23 | 00:00:00 | 11,43 | 11,54 | 11,35 | 11,40 | 2.685.500 | | 2015-07-24 | 00:00:00 | 11,42 | 11,62 | 11,26 | 11,30 | 3.071.100 | | 2015-07-27 | 00:00:00 | 11,23 | 11,36 | 11,01 | 11,04 | 4.265.500 | | 2015-07-28 | 00:00:00 | 11,08 | 11,45 | 11,08 | 11,44 | 5.089.100 | | 2015-07-29 | 00:00:00 | 11,49 | 11,82 | 11,42 | 11,82 | 4.827.200 | | 2015-07-30 | 00:00:00 | 11,84 | 12,02 | 11,68 | 11,84 | 3.090.800 | | 2015-07-31 | 00:00:00 | 11,60 | 11,64 | 11,36 | 11,49 | 5.405.500 | | 2015-08-03 | 00:00:00 | 11,50 | 11,56 | 11,29 | 11,40 | 4.137.400 | | 2015-08-04 | 00:00:00 | 11,31 | 11,50 | 11,28 | 11,33 | 3.543.700 | | 2015-08-05 | 00:00:00 | 11,38 | 11,57 | 11,31 | 11,37 | 3.971.500 | | 2015-08-06 | 00:00:00 | 11,10 | 11,45 | 11,05 | 11,21 | 6.189.200 | | 2015-08-07 | 00:00:00 | 11,65 | 11,85 | 11,54 | 11,66 | 6.755.400 | | 2015-08-10 | 00:00:00 | 11,73 | 12,13 | 11,58 | 12,08 | 5.133.200 | | 2015-08-11 | 00:00:00 | 12,11 | 12,32 | 11,76 | 11,78 | 6.740.800 | | 2015-08-12 | 00:00:00 | 11,91 | 11,99 | 11,65 | 11,83 | 5.586.200 | | 2015-08-13 | 00:00:00 | 12,02 | 12,06 | 11,73 | 11,82 | 3.863.200 | | 2015-08-14 | 00:00:00 | 11,79 | 11,95 | 11,70 | 11,87 | 3.700.500 | | 2015-08-17 | 00:00:00 | 11,90 | 11,93 | 11,71 | 11,89 | 2.816.500 | | 2015-08-18 | 00:00:00 | 11,83 | 11,85 | 11,62 | 11,74 | 3.173.300 | | 2015-08-19 | 00:00:00 | 11,76 | 11,91 | 11,47 | 11,47 | 4.241.800 | | 2015-08-20 | 00:00:00 | 11,41 | 11,51 | 11,25 | 11,30 | 3.519.500 | | 2015-08-21 | 00:00:00 | 11,12 | 11,30 | 11,00 | 11,03 | 3.780.200 | | 2015-08-24 | 00:00:00 | 10,70 | 10,74 | 9,96 | 9,97 | 7.186.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
