(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-24 | 00:00:00 | 10,70 | 10,74 | 9,96 | 9,97 | 7.186.100 | | 2015-08-25 | 00:00:00 | 10,10 | 10,52 | 10,05 | 10,31 | 5.891.600 | | 2015-08-26 | 00:00:00 | 10,22 | 10,76 | 10,12 | 10,39 | 6.367.000 | | 2015-08-27 | 00:00:00 | 10,55 | 11,36 | 10,46 | 11,33 | 6.427.200 | | 2015-08-28 | 00:00:00 | 11,43 | 11,69 | 11,17 | 11,61 | 6.069.000 | | 2015-08-31 | 00:00:00 | 11,60 | 11,62 | 11,22 | 11,58 | 3.853.200 | | 2015-09-01 | 00:00:00 | 11,57 | 11,71 | 11,35 | 11,51 | 4.704.600 | | 2015-09-02 | 00:00:00 | 11,49 | 11,65 | 11,24 | 11,35 | 4.025.400 | | 2015-09-03 | 00:00:00 | 11,42 | 12,07 | 11,42 | 11,99 | 4.566.800 | | 2015-09-04 | 00:00:00 | 11,85 | 11,94 | 11,44 | 11,48 | 4.972.700 | | 2015-09-07 | 00:00:00 | 11,56 | 11,72 | 11,46 | 11,47 | 1.514.900 | | 2015-09-08 | 00:00:00 | 11,60 | 11,72 | 11,48 | 11,58 | 4.147.300 | | 2015-09-09 | 00:00:00 | 11,78 | 11,87 | 11,65 | 11,68 | 3.270.600 | | 2015-09-10 | 00:00:00 | 11,47 | 11,53 | 11,16 | 11,21 | 4.449.800 | | 2015-09-11 | 00:00:00 | 11,36 | 11,55 | 11,10 | 11,14 | 4.400.200 | | 2015-09-14 | 00:00:00 | 11,16 | 11,24 | 10,83 | 10,95 | 2.921.100 | | 2015-09-15 | 00:00:00 | 11,01 | 11,28 | 10,86 | 11,26 | 3.210.800 | | 2015-09-16 | 00:00:00 | 11,30 | 11,56 | 11,20 | 11,56 | 3.351.800 | | 2015-09-17 | 00:00:00 | 11,54 | 11,60 | 11,32 | 11,60 | 3.701.300 | | 2015-09-18 | 00:00:00 | 11,50 | 11,51 | 11,18 | 11,30 | 4.554.700 | | 2015-09-21 | 00:00:00 | 11,30 | 11,53 | 11,25 | 11,53 | 2.454.800 | | 2015-09-22 | 00:00:00 | 11,49 | 11,49 | 11,04 | 11,30 | 3.412.400 | | 2015-09-23 | 00:00:00 | 11,33 | 11,52 | 11,18 | 11,20 | 2.302.900 | | 2015-09-24 | 00:00:00 | 11,12 | 11,18 | 10,70 | 10,70 | 3.320.600 | | 2015-09-25 | 00:00:00 | 10,95 | 11,16 | 10,85 | 10,88 | 2.976.100 | | 2015-09-28 | 00:00:00 | 10,83 | 10,97 | 10,55 | 10,61 | 2.279.000 | | 2015-09-29 | 00:00:00 | 10,51 | 10,97 | 10,46 | 10,87 | 3.260.600 | | 2015-09-30 | 00:00:00 | 10,74 | 10,95 | 10,54 | 10,73 | 5.879.400 | | 2015-10-01 | 00:00:00 | 10,86 | 11,23 | 10,85 | 10,87 | 4.190.100 | | 2015-10-02 | 00:00:00 | 11,02 | 11,25 | 10,86 | 11,18 | 3.040.100 | | 2015-10-05 | 00:00:00 | 11,42 | 11,82 | 11,41 | 11,82 | 4.198.500 | | 2015-10-06 | 00:00:00 | 11,79 | 12,23 | 11,70 | 12,19 | 3.973.000 | | 2015-10-07 | 00:00:00 | 12,04 | 12,39 | 11,95 | 11,95 | 6.135.400 | | 2015-10-08 | 00:00:00 | 12,09 | 12,33 | 12,00 | 12,28 | 3.949.500 | | 2015-10-09 | 00:00:00 | 12,44 | 12,67 | 12,32 | 12,45 | 4.876.800 | | 2015-10-12 | 00:00:00 | 12,49 | 12,69 | 12,21 | 12,29 | 3.756.000 | | 2015-10-13 | 00:00:00 | 12,22 | 12,49 | 12,03 | 12,35 | 3.665.400 | | 2015-10-14 | 00:00:00 | 12,25 | 12,43 | 12,09 | 12,28 | 3.317.900 | | 2015-10-15 | 00:00:00 | 12,41 | 12,53 | 12,31 | 12,44 | 3.212.000 | | 2015-10-16 | 00:00:00 | 12,58 | 12,63 | 12,29 | 12,34 | 2.816.600 | | 2015-10-19 | 00:00:00 | 12,33 | 12,35 | 11,95 | 12,01 | 3.276.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
