(Login BolsaPT & Canal Forex) |
|
 Teva Pharmaceutic - [Ticker: TEVA] |     | | Última Trade | 14,010 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,210 (+1,520%) | Capitalização Bolsista | 0 | | Bid / Ask | 14,010 x 8.100 - 14,020 x 6.000 | EPS | 0,00 | | Abertura | 13,550 | PER | 0,00% | | Máximo | 14,080 | Pagamento Dividendo | | | Mínimo | 13,380 | Data Ex-Dividendo | | | Fecho Anterior | 13,800 | Yield | | | Volume | 21.287.058 | 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 TEVA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 57,90 | 58,50 | 57,40 | 58,15 | 1.062.400 | | 2001-12-04 | 00:00:00 | 58,40 | 59,05 | 57,54 | 57,76 | 2.169.600 | | 2001-12-05 | 00:00:00 | 57,89 | 58,05 | 56,85 | 57,95 | 2.269.200 | | 2001-12-06 | 00:00:00 | 58,00 | 58,58 | 57,26 | 57,45 | 3.407.600 | | 2001-12-07 | 00:00:00 | 57,70 | 57,75 | 55,35 | 56,87 | 4.147.200 | | 2001-12-10 | 00:00:00 | 56,90 | 57,16 | 56,10 | 56,75 | 1.475.200 | | 2001-12-11 | 00:00:00 | 57,10 | 57,16 | 55,43 | 55,79 | 2.825.600 | | 2001-12-12 | 00:00:00 | 55,29 | 55,45 | 54,34 | 55,34 | 5.058.400 | | 2001-12-13 | 00:00:00 | 55,65 | 56,19 | 55,06 | 55,60 | 4.394.400 | | 2001-12-14 | 00:00:00 | 55,65 | 57,15 | 55,31 | 57,09 | 3.162.800 | | 2001-12-17 | 00:00:00 | 58,60 | 59,49 | 58,45 | 59,10 | 3.328.800 | | 2001-12-18 | 00:00:00 | 59,65 | 60,63 | 59,55 | 59,68 | 2.560.800 | | 2001-12-19 | 00:00:00 | 59,19 | 59,69 | 57,12 | 57,60 | 3.072.800 | | 2001-12-20 | 00:00:00 | 57,61 | 58,56 | 57,60 | 57,75 | 1.184.400 | | 2001-12-21 | 00:00:00 | 58,01 | 59,45 | 57,95 | 59,27 | 1.715.200 | | 2001-12-24 | 00:00:00 | 59,50 | 59,51 | 58,67 | 59,19 | 436.800 | | 2001-12-26 | 00:00:00 | 59,60 | 59,70 | 59,12 | 59,48 | 1.016.000 | | 2001-12-27 | 00:00:00 | 59,62 | 59,95 | 59,50 | 59,69 | 1.056.000 | | 2001-12-28 | 00:00:00 | 59,70 | 61,18 | 59,69 | 61,14 | 1.203.200 | | 2001-12-31 | 00:00:00 | 61,13 | 61,85 | 61,13 | 61,63 | 1.076.800 | | 2002-01-02 | 00:00:00 | 62,71 | 62,99 | 61,50 | 61,82 | 2.458.000 | | 2002-01-03 | 00:00:00 | 62,05 | 63,09 | 62,00 | 62,55 | 2.503.200 | | 2002-01-04 | 00:00:00 | 62,45 | 63,50 | 62,35 | 63,03 | 1.143.600 | | 2002-01-07 | 00:00:00 | 64,50 | 65,15 | 64,31 | 64,75 | 3.924.800 | | 2002-01-08 | 00:00:00 | 65,03 | 65,10 | 63,24 | 63,79 | 3.060.800 | | 2002-01-09 | 00:00:00 | 63,44 | 63,55 | 61,77 | 62,98 | 2.572.400 | | 2002-01-10 | 00:00:00 | 62,91 | 63,09 | 60,81 | 60,93 | 1.650.400 | | 2002-01-11 | 00:00:00 | 61,05 | 63,30 | 61,00 | 62,15 | 877.600 | | 2002-01-14 | 00:00:00 | 62,83 | 63,69 | 62,60 | 63,21 | 2.612.400 | | 2002-01-15 | 00:00:00 | 63,75 | 63,90 | 62,87 | 63,15 | 1.165.600 | | 2002-01-16 | 00:00:00 | 62,30 | 63,60 | 62,24 | 62,41 | 778.400 | | 2002-01-17 | 00:00:00 | 62,58 | 63,24 | 62,50 | 62,50 | 682.800 | | 2002-01-18 | 00:00:00 | 62,25 | 62,55 | 60,78 | 61,95 | 1.312.400 | | 2002-01-22 | 00:00:00 | 62,11 | 62,43 | 61,15 | 62,20 | 1.064.000 | | 2002-01-23 | 00:00:00 | 61,77 | 62,25 | 61,57 | 61,85 | 1.062.400 | | 2002-01-24 | 00:00:00 | 62,40 | 62,49 | 61,23 | 61,46 | 1.538.400 | | 2002-01-25 | 00:00:00 | 61,50 | 61,85 | 60,86 | 61,46 | 1.460.400 | | 2002-01-28 | 00:00:00 | 61,09 | 61,85 | 60,80 | 61,46 | 1.173.600 | | 2002-01-29 | 00:00:00 | 61,36 | 61,88 | 60,90 | 61,49 | 1.814.400 | | 2002-01-30 | 00:00:00 | 61,81 | 61,93 | 60,21 | 61,69 | 1.833.200 | | 2002-01-31 | 00:00:00 | 62,24 | 62,59 | 62,00 | 62,00 | 1.527.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
