(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 | | 2015-10-19 | 00:00:00 | 12,33 | 12,35 | 11,95 | 12,01 | 3.276.500 | | 2015-10-20 | 00:00:00 | 11,83 | 11,85 | 11,61 | 11,67 | 5.487.500 | | 2015-10-21 | 00:00:00 | 11,48 | 11,62 | 11,26 | 11,29 | 6.941.300 | | 2015-10-22 | 00:00:00 | 11,19 | 11,56 | 11,18 | 11,54 | 4.069.800 | | 2015-10-23 | 00:00:00 | 11,63 | 11,82 | 11,55 | 11,58 | 4.481.800 | | 2015-10-26 | 00:00:00 | 11,58 | 11,79 | 11,44 | 11,48 | 3.442.100 | | 2015-10-27 | 00:00:00 | 11,43 | 11,48 | 11,17 | 11,17 | 4.145.300 | | 2015-10-28 | 00:00:00 | 11,26 | 11,64 | 11,19 | 11,53 | 7.266.200 | | 2015-10-29 | 00:00:00 | 11,57 | 11,74 | 11,33 | 11,53 | 5.827.100 | | 2015-10-30 | 00:00:00 | 11,55 | 11,55 | 11,33 | 11,42 | 3.534.000 | | 2015-11-02 | 00:00:00 | 11,40 | 11,54 | 11,39 | 11,41 | 2.892.900 | | 2015-11-03 | 00:00:00 | 11,40 | 11,87 | 11,39 | 11,87 | 4.334.700 | | 2015-11-04 | 00:00:00 | 11,90 | 12,28 | 11,70 | 11,70 | 6.670.000 | | 2015-11-05 | 00:00:00 | 11,60 | 11,94 | 11,41 | 11,69 | 5.870.400 | | 2015-11-06 | 00:00:00 | 11,66 | 11,73 | 11,41 | 11,65 | 6.296.800 | | 2015-11-09 | 00:00:00 | 11,63 | 12,15 | 11,63 | 11,78 | 6.650.600 | | 2015-11-10 | 00:00:00 | 11,86 | 11,95 | 11,65 | 11,80 | 3.941.500 | | 2015-11-11 | 00:00:00 | 11,84 | 11,95 | 11,61 | 11,61 | 3.045.800 | | 2015-11-12 | 00:00:00 | 11,60 | 11,67 | 11,32 | 11,37 | 3.990.200 | | 2015-11-13 | 00:00:00 | 11,40 | 11,54 | 11,23 | 11,43 | 3.702.500 | | 2015-11-16 | 00:00:00 | 11,39 | 11,77 | 11,33 | 11,53 | 4.267.600 | | 2015-11-17 | 00:00:00 | 11,72 | 11,89 | 11,66 | 11,89 | 4.744.100 | | 2015-11-18 | 00:00:00 | 11,76 | 12,04 | 11,69 | 11,93 | 3.665.700 | | 2015-11-19 | 00:00:00 | 12,04 | 12,14 | 11,86 | 11,90 | 3.851.000 | | 2015-11-20 | 00:00:00 | 11,92 | 12,09 | 11,77 | 11,79 | 4.176.700 | | 2015-11-23 | 00:00:00 | 11,75 | 12,09 | 11,62 | 12,03 | 5.233.500 | | 2015-11-24 | 00:00:00 | 11,96 | 12,12 | 11,89 | 12,00 | 4.456.300 | | 2015-11-25 | 00:00:00 | 12,04 | 12,07 | 11,86 | 11,97 | 4.254.900 | | 2015-11-26 | 00:00:00 | 11,92 | 12,34 | 11,87 | 12,32 | 3.841.200 | | 2015-11-27 | 00:00:00 | 12,23 | 12,34 | 12,04 | 12,11 | 3.043.400 | | 2015-11-30 | 00:00:00 | 12,13 | 12,43 | 12,02 | 12,43 | 5.736.300 | | 2015-12-01 | 00:00:00 | 12,48 | 12,52 | 12,05 | 12,05 | 4.606.200 | | 2015-12-02 | 00:00:00 | 12,05 | 12,16 | 11,97 | 11,99 | 3.716.800 | | 2015-12-03 | 00:00:00 | 11,93 | 12,11 | 11,52 | 11,52 | 5.569.900 | | 2015-12-04 | 00:00:00 | 11,45 | 11,73 | 11,07 | 11,27 | 5.842.100 | | 2015-12-07 | 00:00:00 | 11,25 | 11,27 | 10,93 | 11,02 | 4.362.000 | | 2015-12-08 | 00:00:00 | 10,93 | 11,07 | 10,63 | 10,85 | 4.798.900 | | 2015-12-09 | 00:00:00 | 10,96 | 11,14 | 10,66 | 10,99 | 4.647.400 | | 2015-12-10 | 00:00:00 | 10,92 | 11,18 | 10,88 | 11,11 | 4.152.100 | | 2015-12-11 | 00:00:00 | 11,05 | 11,12 | 10,81 | 10,85 | 3.310.000 | | 2015-12-14 | 00:00:00 | 10,95 | 10,95 | 10,60 | 10,60 | 2.939.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
