(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 | 2004-03-09 | 00:00:00 | 2,77 | 2,79 | 2,68 | 2,77 | 33.100 | 2004-03-10 | 00:00:00 | 2,73 | 2,79 | 2,73 | 2,79 | 19.700 | 2004-03-11 | 00:00:00 | 2,71 | 2,75 | 2,68 | 2,73 | 84.500 | 2004-03-12 | 00:00:00 | 2,69 | 2,70 | 2,66 | 2,68 | 64.200 | 2004-03-15 | 00:00:00 | 2,65 | 2,70 | 2,65 | 2,65 | 22.200 | 2004-03-16 | 00:00:00 | 2,65 | 2,70 | 2,62 | 2,65 | 20.700 | 2004-03-17 | 00:00:00 | 2,70 | 2,72 | 2,65 | 2,69 | 20.200 | 2004-03-18 | 00:00:00 | 2,67 | 2,72 | 2,67 | 2,67 | 15.800 | 2004-03-19 | 00:00:00 | 2,75 | 2,76 | 2,65 | 2,75 | 75.100 | 2004-03-22 | 00:00:00 | 2,76 | 2,76 | 2,66 | 2,71 | 20.300 | 2004-03-23 | 00:00:00 | 2,66 | 2,71 | 2,64 | 2,69 | 14.500 | 2004-03-24 | 00:00:00 | 2,67 | 2,70 | 2,65 | 2,67 | 21.600 | 2004-03-25 | 00:00:00 | 2,64 | 2,70 | 2,64 | 2,64 | 19.000 | 2004-03-26 | 00:00:00 | 2,65 | 2,65 | 2,61 | 2,65 | 26.100 | 2004-03-29 | 00:00:00 | 2,65 | 2,68 | 2,60 | 2,60 | 60.400 | 2004-03-30 | 00:00:00 | 2,59 | 2,65 | 2,56 | 2,56 | 22.400 | 2004-03-31 | 00:00:00 | 2,58 | 2,64 | 2,58 | 2,62 | 30.700 | 2004-04-01 | 00:00:00 | 2,65 | 2,65 | 2,61 | 2,65 | 8.800 | 2004-04-02 | 00:00:00 | 2,70 | 2,73 | 2,58 | 2,70 | 81.900 | 2004-04-05 | 00:00:00 | 2,68 | 2,80 | 2,67 | 2,80 | 327.600 | 2004-04-06 | 00:00:00 | 2,79 | 2,82 | 2,73 | 2,82 | 72.800 | 2004-04-07 | 00:00:00 | 2,83 | 2,85 | 2,76 | 2,82 | 242.500 | 2004-04-08 | 00:00:00 | 2,83 | 2,83 | 2,80 | 2,81 | 27.100 | 2004-04-09 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | 2004-04-12 | 00:00:00 | 2,81 | 2,81 | 2,81 | 2,81 | 0 | 2004-04-13 | 00:00:00 | 2,80 | 2,84 | 2,76 | 2,81 | 81.300 | 2004-04-14 | 00:00:00 | 2,78 | 2,81 | 2,75 | 2,78 | 39.100 | 2004-04-15 | 00:00:00 | 2,78 | 2,78 | 2,74 | 2,78 | 14.800 | 2004-04-16 | 00:00:00 | 2,79 | 2,79 | 2,76 | 2,79 | 8.800 | 2004-04-19 | 00:00:00 | 2,80 | 2,80 | 2,70 | 2,74 | 22.600 | 2004-04-20 | 00:00:00 | 2,74 | 2,76 | 2,70 | 2,70 | 198.000 | 2004-04-21 | 00:00:00 | 2,72 | 2,71 | 2,67 | 2,69 | 19.300 | 2004-04-22 | 00:00:00 | 2,70 | 2,70 | 2,63 | 2,64 | 128.800 | 2004-04-23 | 00:00:00 | 2,67 | 2,69 | 2,60 | 2,60 | 93.900 | 2004-04-26 | 00:00:00 | 2,61 | 2,66 | 2,61 | 2,65 | 34.000 | 2004-04-27 | 00:00:00 | 2,66 | 2,67 | 2,64 | 2,66 | 17.800 | 2004-04-28 | 00:00:00 | 2,67 | 2,67 | 2,64 | 2,65 | 32.100 | 2004-04-29 | 00:00:00 | 2,64 | 2,66 | 2,62 | 2,64 | 25.300 | 2004-04-30 | 00:00:00 | 2,63 | 2,66 | 2,63 | 2,63 | 11.100 | 2004-05-03 | 00:00:00 | 2,56 | 2,62 | 2,54 | 2,56 | 97.600 | 2004-05-04 | 00:00:00 | 2,57 | 2,61 | 2,51 | 2,53 | 79.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|