(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 | | 2015-12-14 | 00:00:00 | 10,95 | 10,95 | 10,60 | 10,60 | 2.939.500 | | 2015-12-15 | 00:00:00 | 10,70 | 11,01 | 10,70 | 10,94 | 3.335.600 | | 2015-12-16 | 00:00:00 | 10,95 | 11,20 | 10,81 | 10,85 | 3.534.000 | | 2015-12-17 | 00:00:00 | 10,92 | 11,04 | 10,77 | 10,78 | 3.558.700 | | 2015-12-18 | 00:00:00 | 10,72 | 10,94 | 10,68 | 10,75 | 4.164.100 | | 2015-12-21 | 00:00:00 | 10,74 | 10,89 | 10,59 | 10,68 | 3.408.400 | | 2015-12-22 | 00:00:00 | 10,75 | 10,92 | 10,68 | 10,85 | 2.293.700 | | 2015-12-23 | 00:00:00 | 10,94 | 11,37 | 10,94 | 11,27 | 4.416.700 | | 2015-12-24 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | | 2015-12-25 | 00:00:00 | 11,27 | 11,27 | 11,27 | 11,27 | 0 | | 2015-12-28 | 00:00:00 | 11,30 | 11,30 | 11,02 | 11,06 | 1.795.700 | | 2015-12-29 | 00:00:00 | 11,15 | 11,28 | 11,06 | 11,14 | 2.356.400 | | 2015-12-30 | 00:00:00 | 11,06 | 11,10 | 10,94 | 10,94 | 1.912.100 | | 2015-12-31 | 00:00:00 | 10,94 | 10,94 | 10,94 | 10,94 | 0 | | 2016-01-01 | 00:00:00 | 10,94 | 10,94 | 10,94 | 10,94 | 0 | | 2016-01-04 | 00:00:00 | 10,87 | 11,05 | 10,64 | 10,80 | 3.378.700 | | 2016-01-05 | 00:00:00 | 10,94 | 11,02 | 10,70 | 10,82 | 3.019.300 | | 2016-01-06 | 00:00:00 | 10,84 | 10,85 | 10,26 | 10,56 | 4.969.600 | | 2016-01-07 | 00:00:00 | 10,21 | 10,34 | 9,70 | 10,26 | 5.288.700 | | 2016-01-08 | 00:00:00 | 10,22 | 10,28 | 9,87 | 9,87 | 5.358.000 | | 2016-01-11 | 00:00:00 | 9,85 | 10,09 | 9,76 | 9,76 | 4.904.900 | | 2016-01-12 | 00:00:00 | 9,71 | 10,08 | 9,57 | 9,71 | 6.381.400 | | 2016-01-13 | 00:00:00 | 9,76 | 10,04 | 9,69 | 9,77 | 5.053.000 | | 2016-01-14 | 00:00:00 | 9,59 | 9,85 | 9,43 | 9,70 | 7.417.200 | | 2016-01-15 | 00:00:00 | 9,61 | 9,67 | 9,04 | 9,09 | 7.232.500 | | 2016-01-18 | 00:00:00 | 9,18 | 9,30 | 8,88 | 9,01 | 5.991.300 | | 2016-01-19 | 00:00:00 | 9,23 | 9,39 | 9,11 | 9,30 | 7.136.800 | | 2016-01-20 | 00:00:00 | 9,02 | 9,04 | 8,65 | 8,77 | 5.471.400 | | 2016-01-21 | 00:00:00 | 8,82 | 9,15 | 8,66 | 9,10 | 6.613.500 | | 2016-01-22 | 00:00:00 | 9,34 | 9,52 | 9,28 | 9,34 | 6.866.600 | | 2016-01-25 | 00:00:00 | 9,42 | 9,42 | 9,07 | 9,10 | 4.844.800 | | 2016-01-26 | 00:00:00 | 8,92 | 9,32 | 8,79 | 9,30 | 5.568.200 | | 2016-01-27 | 00:00:00 | 9,33 | 9,45 | 9,16 | 9,45 | 4.883.200 | | 2016-01-28 | 00:00:00 | 9,37 | 9,81 | 9,19 | 9,48 | 7.226.500 | | 2016-01-29 | 00:00:00 | 9,69 | 9,69 | 9,30 | 9,48 | 6.973.200 | | 2016-02-01 | 00:00:00 | 9,57 | 9,60 | 9,18 | 9,37 | 4.978.900 | | 2016-02-02 | 00:00:00 | 9,37 | 9,42 | 8,88 | 8,91 | 5.211.300 | | 2016-02-03 | 00:00:00 | 8,96 | 9,05 | 8,62 | 8,94 | 6.881.400 | | 2016-02-04 | 00:00:00 | 9,20 | 9,63 | 9,13 | 9,48 | 7.204.600 | | 2016-02-05 | 00:00:00 | 9,37 | 9,81 | 9,34 | 9,65 | 7.995.600 | | 2016-02-08 | 00:00:00 | 9,76 | 9,89 | 9,31 | 9,37 | 5.429.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
