(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-01-31 | 00:00:00 | 62,24 | 62,59 | 62,00 | 62,00 | 1.527.600 | 2002-02-01 | 00:00:00 | 15,53 | 15,65 | 15,51 | 15,52 | 29.352 | 2002-02-04 | 00:00:00 | 62,25 | 62,28 | 61,24 | 61,30 | 1.740.000 | 2002-02-05 | 00:00:00 | 61,26 | 61,29 | 60,22 | 60,80 | 1.360.800 | 2002-02-06 | 00:00:00 | 61,05 | 61,26 | 60,30 | 61,00 | 1.295.200 | 2002-02-07 | 00:00:00 | 60,72 | 60,72 | 59,03 | 59,65 | 2.114.400 | 2002-02-08 | 00:00:00 | 59,65 | 60,18 | 58,85 | 59,53 | 2.313.600 | 2002-02-11 | 00:00:00 | 58,50 | 59,82 | 58,50 | 59,66 | 1.837.600 | 2002-02-12 | 00:00:00 | 59,84 | 60,64 | 59,56 | 60,60 | 2.065.600 | 2002-02-13 | 00:00:00 | 60,44 | 61,12 | 59,42 | 59,99 | 2.208.800 | 2002-02-14 | 00:00:00 | 60,15 | 61,70 | 59,53 | 59,75 | 3.772.400 | 2002-02-15 | 00:00:00 | 60,01 | 60,30 | 59,37 | 59,50 | 756.000 | 2002-02-19 | 00:00:00 | 58,85 | 58,86 | 57,20 | 57,27 | 1.828.800 | 2002-02-20 | 00:00:00 | 57,98 | 58,15 | 56,30 | 57,39 | 2.507.600 | 2002-02-21 | 00:00:00 | 57,65 | 57,89 | 57,24 | 57,57 | 1.449.600 | 2002-02-22 | 00:00:00 | 57,64 | 57,72 | 56,92 | 57,40 | 1.134.400 | 2002-02-25 | 00:00:00 | 58,01 | 58,05 | 56,77 | 56,79 | 1.639.200 | 2002-02-26 | 00:00:00 | 56,77 | 57,30 | 56,43 | 56,84 | 1.665.600 | 2002-02-27 | 00:00:00 | 57,32 | 57,40 | 56,90 | 56,99 | 1.354.400 | 2002-02-28 | 00:00:00 | 57,41 | 57,48 | 56,75 | 57,03 | 2.037.600 | 2002-03-01 | 00:00:00 | 57,08 | 58,24 | 56,66 | 58,04 | 1.252.000 | 2002-03-04 | 00:00:00 | 58,28 | 58,98 | 58,14 | 58,15 | 2.007.600 | 2002-03-05 | 00:00:00 | 57,76 | 57,78 | 57,07 | 57,13 | 1.270.400 | 2002-03-06 | 00:00:00 | 56,87 | 57,73 | 56,33 | 57,47 | 988.800 | 2002-03-07 | 00:00:00 | 57,70 | 58,30 | 57,55 | 58,00 | 1.082.800 | 2002-03-08 | 00:00:00 | 55,86 | 57,11 | 55,25 | 56,35 | 4.788.000 | 2002-03-11 | 00:00:00 | 54,85 | 55,25 | 53,54 | 53,84 | 9.572.000 | 2002-03-12 | 00:00:00 | 53,63 | 55,04 | 53,55 | 54,36 | 2.788.800 | 2002-03-13 | 00:00:00 | 54,77 | 56,65 | 54,55 | 55,10 | 2.502.800 | 2002-03-14 | 00:00:00 | 56,95 | 57,15 | 56,35 | 56,90 | 3.874.000 | 2002-03-15 | 00:00:00 | 56,95 | 57,35 | 56,48 | 57,16 | 886.000 | 2002-03-18 | 00:00:00 | 57,45 | 58,00 | 57,21 | 57,42 | 1.420.400 | 2002-03-19 | 00:00:00 | 57,53 | 57,79 | 57,26 | 57,53 | 549.600 | 2002-03-20 | 00:00:00 | 57,18 | 57,30 | 56,10 | 56,57 | 1.024.800 | 2002-03-21 | 00:00:00 | 56,46 | 57,35 | 55,46 | 57,25 | 1.867.200 | 2002-03-22 | 00:00:00 | 57,00 | 57,75 | 56,89 | 57,65 | 1.440.800 | 2002-03-25 | 00:00:00 | 57,31 | 57,35 | 55,77 | 56,12 | 939.200 | 2002-03-26 | 00:00:00 | 55,70 | 56,10 | 55,16 | 55,30 | 1.335.200 | 2002-03-27 | 00:00:00 | 55,40 | 55,49 | 54,69 | 54,77 | 1.056.000 | 2002-03-28 | 00:00:00 | 54,80 | 54,97 | 54,15 | 54,67 | 2.017.600 | 2002-04-01 | 00:00:00 | 53,60 | 54,18 | 52,99 | 52,99 | 1.820.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|