(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-14 | 00:00:00 | 14,35 | 14,55 | 14,06 | 14,45 | 3.950.500 | | 2016-11-15 | 00:00:00 | 14,57 | 14,74 | 14,32 | 14,62 | 5.326.600 | | 2016-11-16 | 00:00:00 | 14,75 | 14,94 | 14,54 | 14,61 | 4.451.100 | | 2016-11-17 | 00:00:00 | 14,59 | 14,69 | 14,34 | 14,59 | 3.232.200 | | 2016-11-18 | 00:00:00 | 14,52 | 14,60 | 14,29 | 14,33 | 3.670.300 | | 2016-11-21 | 00:00:00 | 14,37 | 14,75 | 14,16 | 14,73 | 2.809.200 | | 2016-11-22 | 00:00:00 | 14,69 | 14,89 | 14,23 | 14,31 | 3.563.000 | | 2016-11-23 | 00:00:00 | 14,20 | 14,65 | 14,12 | 14,61 | 3.719.500 | | 2016-11-24 | 00:00:00 | 14,85 | 14,88 | 14,66 | 14,66 | 1.787.700 | | 2016-11-25 | 00:00:00 | 14,67 | 14,75 | 14,60 | 14,73 | 1.775.300 | | 2016-11-28 | 00:00:00 | 14,59 | 14,66 | 14,31 | 14,35 | 3.375.800 | | 2016-11-29 | 00:00:00 | 14,30 | 14,33 | 13,98 | 14,14 | 3.104.000 | | 2016-11-30 | 00:00:00 | 14,25 | 15,18 | 14,20 | 15,07 | 7.003.700 | | 2016-12-01 | 00:00:00 | 15,46 | 15,85 | 15,17 | 15,69 | 4.980.900 | | 2016-12-02 | 00:00:00 | 15,57 | 15,73 | 15,29 | 15,55 | 4.230.900 | | 2016-12-05 | 00:00:00 | 15,50 | 15,95 | 15,38 | 15,94 | 3.371.100 | | 2016-12-06 | 00:00:00 | 15,77 | 15,95 | 15,58 | 15,94 | 4.100.600 | | 2016-12-07 | 00:00:00 | 16,00 | 16,21 | 15,94 | 16,15 | 3.580.300 | | 2016-12-08 | 00:00:00 | 16,09 | 16,18 | 15,91 | 16,00 | 4.142.900 | | 2016-12-09 | 00:00:00 | 16,18 | 16,27 | 16,06 | 16,19 | 3.129.000 | | 2016-12-12 | 00:00:00 | 16,52 | 16,83 | 16,51 | 16,63 | 3.436.400 | | 2016-12-13 | 00:00:00 | 16,37 | 16,53 | 16,31 | 16,39 | 2.711.600 | | 2016-12-14 | 00:00:00 | 16,57 | 16,59 | 16,25 | 16,28 | 3.244.000 | | 2016-12-15 | 00:00:00 | 16,22 | 16,50 | 16,13 | 16,45 | 3.858.600 | | 2016-12-16 | 00:00:00 | 16,67 | 16,67 | 16,22 | 16,31 | 3.885.300 | | 2016-12-19 | 00:00:00 | 16,36 | 16,43 | 16,22 | 16,38 | 2.588.800 | | 2016-12-20 | 00:00:00 | 16,35 | 16,61 | 16,23 | 16,61 | 2.969.000 | | 2016-12-21 | 00:00:00 | 16,53 | 16,71 | 16,32 | 16,49 | 2.423.800 | | 2016-12-22 | 00:00:00 | 16,52 | 16,68 | 16,46 | 16,68 | 1.985.600 | | 2016-12-23 | 00:00:00 | 16,69 | 16,99 | 16,67 | 16,99 | 2.352.800 | | 2016-12-26 | 00:00:00 | 16,99 | 16,99 | 16,99 | 16,99 | 0 | | 2016-12-27 | 00:00:00 | 16,95 | 17,22 | 16,83 | 17,19 | 1.564.500 | | 2016-12-28 | 00:00:00 | 17,07 | 17,39 | 17,07 | 17,22 | 2.048.100 | | 2016-12-29 | 00:00:00 | 17,10 | 17,18 | 16,87 | 16,97 | 1.675.600 | | 2016-12-30 | 00:00:00 | 16,97 | 16,97 | 16,97 | 16,97 | 1.202.300 | | 2017-01-02 | 00:00:00 | 16,97 | 17,31 | 16,97 | 17,25 | 1.029.900 | | 2017-01-03 | 00:00:00 | 17,29 | 17,44 | 17,17 | 17,18 | 1.953.100 | | 2017-01-04 | 00:00:00 | 17,23 | 17,26 | 16,93 | 17,15 | 2.234.300 | | 2017-01-05 | 00:00:00 | 17,17 | 17,17 | 17,03 | 17,06 | 1.607.600 | | 2017-01-06 | 00:00:00 | 17,16 | 17,16 | 16,91 | 17,04 | 1.610.400 | | 2017-01-09 | 00:00:00 | 17,11 | 17,18 | 16,67 | 16,92 | 2.088.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
