(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 | | 2016-09-19 | 00:00:00 | 11,82 | 12,02 | 11,82 | 11,91 | 2.610.200 | | 2016-09-20 | 00:00:00 | 11,89 | 11,89 | 11,57 | 11,59 | 3.179.800 | | 2016-09-21 | 00:00:00 | 11,64 | 11,66 | 11,50 | 11,62 | 3.506.400 | | 2016-09-22 | 00:00:00 | 11,74 | 12,16 | 11,74 | 11,90 | 3.836.800 | | 2016-09-23 | 00:00:00 | 11,88 | 11,89 | 11,63 | 11,63 | 2.793.400 | | 2016-09-26 | 00:00:00 | 11,48 | 11,52 | 11,26 | 11,46 | 3.380.900 | | 2016-09-27 | 00:00:00 | 11,55 | 11,56 | 11,25 | 11,29 | 2.467.300 | | 2016-09-28 | 00:00:00 | 11,30 | 11,53 | 11,30 | 11,44 | 2.015.700 | | 2016-09-29 | 00:00:00 | 12,00 | 12,51 | 11,99 | 12,51 | 8.810.500 | | 2016-09-30 | 00:00:00 | 12,36 | 12,83 | 12,28 | 12,68 | 5.360.400 | | 2016-10-03 | 00:00:00 | 12,66 | 12,76 | 12,59 | 12,70 | 1.908.500 | | 2016-10-04 | 00:00:00 | 12,78 | 13,00 | 12,69 | 12,89 | 3.563.100 | | 2016-10-05 | 00:00:00 | 12,72 | 13,05 | 12,71 | 13,01 | 3.944.700 | | 2016-10-06 | 00:00:00 | 13,07 | 13,14 | 12,99 | 13,05 | 2.123.800 | | 2016-10-07 | 00:00:00 | 13,09 | 13,16 | 12,98 | 13,02 | 2.759.500 | | 2016-10-10 | 00:00:00 | 13,02 | 13,32 | 12,96 | 13,30 | 2.767.600 | | 2016-10-11 | 00:00:00 | 13,16 | 13,28 | 12,88 | 12,88 | 3.068.700 | | 2016-10-12 | 00:00:00 | 12,99 | 13,15 | 12,90 | 13,15 | 2.860.500 | | 2016-10-13 | 00:00:00 | 13,06 | 13,17 | 12,95 | 13,12 | 2.959.700 | | 2016-10-14 | 00:00:00 | 13,07 | 13,32 | 13,07 | 13,19 | 2.840.100 | | 2016-10-17 | 00:00:00 | 13,19 | 13,32 | 13,00 | 13,10 | 3.176.300 | | 2016-10-18 | 00:00:00 | 13,29 | 13,50 | 13,19 | 13,29 | 3.400.800 | | 2016-10-19 | 00:00:00 | 13,23 | 13,46 | 13,19 | 13,42 | 2.407.500 | | 2016-10-20 | 00:00:00 | 13,33 | 13,37 | 13,17 | 13,36 | 2.855.100 | | 2016-10-21 | 00:00:00 | 13,35 | 13,50 | 13,25 | 13,38 | 3.088.100 | | 2016-10-24 | 00:00:00 | 13,38 | 13,47 | 13,27 | 13,32 | 2.075.900 | | 2016-10-25 | 00:00:00 | 13,31 | 13,55 | 13,31 | 13,45 | 2.552.900 | | 2016-10-26 | 00:00:00 | 13,36 | 13,36 | 12,99 | 13,06 | 3.593.600 | | 2016-10-27 | 00:00:00 | 13,11 | 13,23 | 12,97 | 13,23 | 2.318.500 | | 2016-10-28 | 00:00:00 | 13,19 | 13,27 | 13,08 | 13,18 | 2.310.700 | | 2016-10-31 | 00:00:00 | 12,98 | 13,07 | 12,86 | 12,88 | 2.312.900 | | 2016-11-01 | 00:00:00 | 12,95 | 12,97 | 12,69 | 12,73 | 2.376.100 | | 2016-11-02 | 00:00:00 | 12,68 | 12,71 | 12,42 | 12,42 | 2.547.800 | | 2016-11-03 | 00:00:00 | 12,40 | 12,44 | 12,21 | 12,29 | 3.915.800 | | 2016-11-04 | 00:00:00 | 12,85 | 13,02 | 12,50 | 12,87 | 6.229.100 | | 2016-11-07 | 00:00:00 | 12,92 | 13,21 | 12,92 | 13,02 | 2.727.300 | | 2016-11-08 | 00:00:00 | 13,00 | 13,00 | 12,68 | 12,90 | 2.826.500 | | 2016-11-09 | 00:00:00 | 12,50 | 13,75 | 12,44 | 13,74 | 7.517.300 | | 2016-11-10 | 00:00:00 | 13,86 | 14,63 | 13,85 | 14,27 | 6.691.000 | | 2016-11-11 | 00:00:00 | 14,48 | 14,49 | 14,06 | 14,19 | 4.268.100 | | 2016-11-14 | 00:00:00 | 14,35 | 14,55 | 14,06 | 14,45 | 3.950.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
