(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 | | 2017-03-06 | 00:00:00 | 15,38 | 15,41 | 15,17 | 15,25 | 2.374.600 | | 2017-03-07 | 00:00:00 | 15,20 | 15,48 | 15,11 | 15,29 | 3.109.800 | | 2017-03-08 | 00:00:00 | 15,15 | 15,29 | 15,08 | 15,18 | 1.740.900 | | 2017-03-09 | 00:00:00 | 14,80 | 14,89 | 14,58 | 14,70 | 4.529.400 | | 2017-03-10 | 00:00:00 | 14,69 | 15,02 | 14,62 | 14,72 | 3.100.900 | | 2017-03-13 | 00:00:00 | 14,74 | 14,94 | 14,72 | 14,78 | 2.259.500 | | 2017-03-14 | 00:00:00 | 14,84 | 14,88 | 14,49 | 14,67 | 4.007.600 | | 2017-03-15 | 00:00:00 | 14,84 | 15,04 | 14,78 | 15,01 | 3.456.600 | | 2017-03-16 | 00:00:00 | 15,25 | 15,44 | 14,98 | 15,11 | 5.021.600 | | 2017-03-17 | 00:00:00 | 15,21 | 15,26 | 15,00 | 15,23 | 3.374.700 | | 2017-03-20 | 00:00:00 | 15,14 | 15,16 | 14,89 | 14,96 | 2.513.200 | | 2017-03-21 | 00:00:00 | 15,02 | 15,05 | 14,70 | 14,76 | 2.727.200 | | 2017-03-22 | 00:00:00 | 14,60 | 14,88 | 14,51 | 14,78 | 2.282.700 | | 2017-03-23 | 00:00:00 | 14,80 | 14,85 | 14,59 | 14,79 | 1.924.800 | | 2017-03-24 | 00:00:00 | 14,78 | 15,01 | 14,70 | 14,89 | 1.784.500 | | 2017-03-27 | 00:00:00 | 14,72 | 14,77 | 14,37 | 14,56 | 2.179.200 | | 2017-03-28 | 00:00:00 | 14,80 | 15,82 | 14,69 | 15,68 | 7.399.200 | | 2017-03-29 | 00:00:00 | 15,62 | 15,75 | 15,43 | 15,58 | 3.007.400 | | 2017-03-30 | 00:00:00 | 15,66 | 16,19 | 15,63 | 16,14 | 4.305.200 | | 2017-03-31 | 00:00:00 | 16,05 | 16,14 | 15,95 | 16,07 | 2.241.300 | | 2017-04-03 | 00:00:00 | 16,09 | 16,38 | 15,95 | 15,95 | 3.239.100 | | 2017-04-04 | 00:00:00 | 15,91 | 16,23 | 15,91 | 16,17 | 2.615.800 | | 2017-04-05 | 00:00:00 | 16,23 | 16,37 | 15,94 | 15,99 | 3.802.900 | | 2017-04-06 | 00:00:00 | 15,64 | 16,07 | 15,62 | 16,05 | 4.226.900 | | 2017-04-07 | 00:00:00 | 16,16 | 16,27 | 16,01 | 16,16 | 2.345.100 | | 2017-04-10 | 00:00:00 | 16,10 | 16,40 | 16,01 | 16,21 | 2.286.800 | | 2017-04-11 | 00:00:00 | 16,24 | 16,35 | 15,99 | 16,13 | 2.167.700 | | 2017-04-12 | 00:00:00 | 16,45 | 16,65 | 15,75 | 15,81 | 7.972.400 | | 2017-04-13 | 00:00:00 | 15,62 | 15,89 | 15,55 | 15,61 | 3.415.100 | | 2017-04-14 | 00:00:00 | 15,61 | 15,61 | 15,61 | 15,61 | 0 | | 2017-04-17 | 00:00:00 | 15,61 | 15,61 | 15,61 | 15,61 | 0 | | 2017-04-18 | 00:00:00 | 15,42 | 15,44 | 15,02 | 15,08 | 4.257.800 | | 2017-04-19 | 00:00:00 | 15,15 | 15,27 | 15,11 | 15,21 | 2.219.100 | | 2017-04-20 | 00:00:00 | 15,06 | 15,07 | 14,84 | 14,94 | 2.803.400 | | 2017-04-21 | 00:00:00 | 15,07 | 15,26 | 15,02 | 15,03 | 2.903.300 | | 2017-04-24 | 00:00:00 | 15,33 | 15,36 | 14,82 | 15,04 | 3.928.000 | | 2017-04-25 | 00:00:00 | 14,93 | 15,19 | 14,85 | 15,02 | 3.514.900 | | 2017-04-26 | 00:00:00 | 14,95 | 15,28 | 14,92 | 15,24 | 2.783.900 | | 2017-04-27 | 00:00:00 | 15,60 | 15,64 | 14,39 | 14,40 | 7.274.100 | | 2017-04-28 | 00:00:00 | 14,55 | 14,63 | 14,37 | 14,38 | 3.737.900 | | 2017-05-01 | 00:00:00 | 14,38 | 14,38 | 14,38 | 14,38 | 0 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
