(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 | | 2016-04-04 | 00:00:00 | 10,79 | 11,00 | 10,60 | 10,74 | 3.508.700 | | 2016-04-05 | 00:00:00 | 10,52 | 10,53 | 10,06 | 10,33 | 5.396.000 | | 2016-04-06 | 00:00:00 | 10,40 | 10,57 | 10,29 | 10,51 | 3.459.400 | | 2016-04-07 | 00:00:00 | 10,46 | 10,59 | 10,41 | 10,48 | 3.615.500 | | 2016-04-08 | 00:00:00 | 10,57 | 11,09 | 10,57 | 11,08 | 4.935.400 | | 2016-04-11 | 00:00:00 | 10,94 | 11,28 | 10,85 | 11,13 | 4.339.200 | | 2016-04-12 | 00:00:00 | 11,09 | 11,21 | 10,96 | 11,21 | 4.428.000 | | 2016-04-13 | 00:00:00 | 11,33 | 11,89 | 11,26 | 11,55 | 5.139.600 | | 2016-04-14 | 00:00:00 | 11,55 | 11,60 | 11,33 | 11,54 | 3.887.300 | | 2016-04-15 | 00:00:00 | 11,55 | 11,60 | 11,36 | 11,54 | 3.672.600 | | 2016-04-18 | 00:00:00 | 11,21 | 11,60 | 11,12 | 11,59 | 3.413.500 | | 2016-04-19 | 00:00:00 | 11,63 | 11,97 | 11,63 | 11,93 | 3.011.700 | | 2016-04-20 | 00:00:00 | 11,90 | 12,11 | 11,87 | 12,11 | 4.260.200 | | 2016-04-21 | 00:00:00 | 12,09 | 12,19 | 11,99 | 12,16 | 3.874.300 | | 2016-04-22 | 00:00:00 | 12,10 | 12,32 | 11,98 | 12,23 | 3.289.000 | | 2016-04-25 | 00:00:00 | 12,15 | 12,20 | 11,82 | 11,85 | 4.148.400 | | 2016-04-26 | 00:00:00 | 11,81 | 11,99 | 11,73 | 11,85 | 4.250.100 | | 2016-04-27 | 00:00:00 | 11,75 | 12,10 | 11,75 | 12,07 | 3.307.800 | | 2016-04-28 | 00:00:00 | 11,62 | 12,15 | 11,40 | 12,08 | 8.451.800 | | 2016-04-29 | 00:00:00 | 11,92 | 12,12 | 11,78 | 11,78 | 5.101.900 | | 2016-05-02 | 00:00:00 | 11,81 | 11,87 | 11,48 | 11,62 | 3.610.600 | | 2016-05-03 | 00:00:00 | 11,31 | 11,40 | 10,97 | 11,00 | 6.332.500 | | 2016-05-04 | 00:00:00 | 10,93 | 11,16 | 10,86 | 10,94 | 3.579.000 | | 2016-05-05 | 00:00:00 | 11,06 | 11,23 | 10,99 | 11,21 | 3.403.700 | | 2016-05-06 | 00:00:00 | 11,23 | 11,54 | 11,01 | 11,52 | 5.858.700 | | 2016-05-09 | 00:00:00 | 11,59 | 11,59 | 11,08 | 11,13 | 4.596.100 | | 2016-05-10 | 00:00:00 | 11,27 | 11,41 | 11,14 | 11,31 | 3.948.400 | | 2016-05-11 | 00:00:00 | 11,27 | 11,36 | 11,00 | 11,27 | 3.586.400 | | 2016-05-12 | 00:00:00 | 11,26 | 11,65 | 11,21 | 11,38 | 4.464.400 | | 2016-05-13 | 00:00:00 | 11,36 | 11,54 | 11,25 | 11,39 | 3.605.000 | | 2016-05-16 | 00:00:00 | 11,38 | 11,63 | 11,33 | 11,60 | 2.225.300 | | 2016-05-17 | 00:00:00 | 11,65 | 11,86 | 11,59 | 11,86 | 4.944.900 | | 2016-05-18 | 00:00:00 | 11,82 | 11,92 | 11,73 | 11,90 | 3.608.100 | | 2016-05-19 | 00:00:00 | 11,68 | 11,74 | 11,42 | 11,51 | 4.437.500 | | 2016-05-20 | 00:00:00 | 11,66 | 11,75 | 11,54 | 11,75 | 4.348.600 | | 2016-05-23 | 00:00:00 | 11,62 | 11,64 | 11,34 | 11,53 | 3.536.500 | | 2016-05-24 | 00:00:00 | 11,46 | 11,72 | 11,45 | 11,67 | 3.321.300 | | 2016-05-25 | 00:00:00 | 11,57 | 11,82 | 11,55 | 11,70 | 4.305.500 | | 2016-05-26 | 00:00:00 | 11,77 | 12,17 | 11,77 | 11,97 | 4.205.700 | | 2016-05-27 | 00:00:00 | 11,91 | 12,10 | 11,91 | 12,00 | 3.521.300 | | 2016-05-30 | 00:00:00 | 12,00 | 12,04 | 11,94 | 12,01 | 1.065.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
