(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-09 | 00:00:00 | 17,11 | 17,18 | 16,67 | 16,92 | 2.088.200 | | 2017-01-10 | 00:00:00 | 16,88 | 16,95 | 16,63 | 16,79 | 1.806.100 | | 2017-01-11 | 00:00:00 | 16,87 | 17,01 | 16,68 | 16,98 | 2.266.800 | | 2017-01-12 | 00:00:00 | 16,91 | 16,94 | 16,70 | 16,79 | 2.482.800 | | 2017-01-13 | 00:00:00 | 16,86 | 16,99 | 16,76 | 16,90 | 1.383.200 | | 2017-01-16 | 00:00:00 | 16,81 | 16,81 | 16,60 | 16,60 | 1.449.100 | | 2017-01-17 | 00:00:00 | 16,55 | 16,64 | 16,45 | 16,45 | 1.324.600 | | 2017-01-18 | 00:00:00 | 16,59 | 16,90 | 16,51 | 16,90 | 2.186.100 | | 2017-01-19 | 00:00:00 | 16,97 | 17,04 | 16,84 | 16,91 | 2.253.500 | | 2017-01-20 | 00:00:00 | 17,03 | 17,12 | 16,80 | 17,03 | 2.044.500 | | 2017-01-23 | 00:00:00 | 16,96 | 17,28 | 16,68 | 16,82 | 3.368.200 | | 2017-01-24 | 00:00:00 | 16,81 | 17,09 | 16,73 | 16,77 | 2.241.300 | | 2017-01-25 | 00:00:00 | 16,98 | 17,31 | 16,77 | 17,20 | 2.417.400 | | 2017-01-26 | 00:00:00 | 17,31 | 17,33 | 17,10 | 17,23 | 2.515.100 | | 2017-01-27 | 00:00:00 | 17,12 | 17,17 | 16,90 | 17,02 | 1.738.500 | | 2017-01-30 | 00:00:00 | 16,96 | 16,96 | 16,17 | 16,18 | 3.000.000 | | 2017-01-31 | 00:00:00 | 16,27 | 16,33 | 15,91 | 16,17 | 2.555.900 | | 2017-02-01 | 00:00:00 | 16,09 | 16,36 | 16,03 | 16,06 | 2.150.300 | | 2017-02-02 | 00:00:00 | 16,13 | 16,42 | 15,99 | 16,15 | 2.277.100 | | 2017-02-03 | 00:00:00 | 16,11 | 16,37 | 15,99 | 16,27 | 2.092.300 | | 2017-02-06 | 00:00:00 | 16,35 | 16,35 | 16,01 | 16,05 | 2.026.200 | | 2017-02-07 | 00:00:00 | 16,07 | 16,25 | 16,03 | 16,09 | 1.498.500 | | 2017-02-08 | 00:00:00 | 16,04 | 16,11 | 15,41 | 15,73 | 4.213.500 | | 2017-02-09 | 00:00:00 | 15,73 | 16,05 | 15,73 | 15,99 | 2.433.400 | | 2017-02-10 | 00:00:00 | 16,09 | 16,30 | 16,04 | 16,10 | 2.030.700 | | 2017-02-13 | 00:00:00 | 16,10 | 16,30 | 16,03 | 16,19 | 2.006.000 | | 2017-02-14 | 00:00:00 | 16,17 | 16,25 | 16,06 | 16,23 | 1.698.300 | | 2017-02-15 | 00:00:00 | 16,23 | 16,34 | 16,06 | 16,09 | 1.986.500 | | 2017-02-16 | 00:00:00 | 16,14 | 16,15 | 15,92 | 15,94 | 2.135.100 | | 2017-02-17 | 00:00:00 | 15,97 | 16,03 | 15,68 | 15,86 | 1.813.900 | | 2017-02-20 | 00:00:00 | 15,88 | 15,97 | 15,67 | 15,70 | 1.514.100 | | 2017-02-21 | 00:00:00 | 15,87 | 16,22 | 15,73 | 16,14 | 2.754.200 | | 2017-02-22 | 00:00:00 | 16,29 | 16,38 | 15,87 | 16,21 | 2.858.500 | | 2017-02-23 | 00:00:00 | 16,51 | 16,56 | 15,52 | 15,61 | 3.880.900 | | 2017-02-24 | 00:00:00 | 15,66 | 15,77 | 15,25 | 15,53 | 3.264.900 | | 2017-02-27 | 00:00:00 | 15,64 | 15,93 | 15,44 | 15,77 | 2.633.200 | | 2017-02-28 | 00:00:00 | 15,86 | 15,86 | 15,46 | 15,53 | 4.301.100 | | 2017-03-01 | 00:00:00 | 15,50 | 15,73 | 15,43 | 15,70 | 2.938.000 | | 2017-03-02 | 00:00:00 | 15,73 | 15,84 | 15,60 | 15,61 | 1.827.400 | | 2017-03-03 | 00:00:00 | 15,56 | 15,58 | 15,40 | 15,45 | 2.567.800 | | 2017-03-06 | 00:00:00 | 15,38 | 15,41 | 15,17 | 15,25 | 2.374.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
