(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 | | 2002-04-01 | 00:00:00 | 53,60 | 54,18 | 52,99 | 52,99 | 1.820.800 | | 2002-04-02 | 00:00:00 | 52,55 | 53,17 | 51,69 | 51,90 | 2.948.000 | | 2002-04-03 | 00:00:00 | 52,35 | 52,91 | 52,05 | 52,11 | 2.390.400 | | 2002-04-04 | 00:00:00 | 52,40 | 54,40 | 52,35 | 54,09 | 2.625.600 | | 2002-04-05 | 00:00:00 | 54,20 | 55,99 | 53,99 | 55,10 | 2.603.200 | | 2002-04-08 | 00:00:00 | 54,42 | 56,71 | 54,05 | 55,41 | 3.437.200 | | 2002-04-09 | 00:00:00 | 54,96 | 54,97 | 54,21 | 54,65 | 931.700 | | 2002-04-10 | 00:00:00 | 54,75 | 56,48 | 54,50 | 56,02 | 1.895.200 | | 2002-04-11 | 00:00:00 | 55,70 | 56,24 | 55,50 | 56,00 | 1.986.400 | | 2002-04-12 | 00:00:00 | 55,91 | 56,81 | 55,90 | 56,50 | 1.441.200 | | 2002-04-15 | 00:00:00 | 56,01 | 57,82 | 56,00 | 57,00 | 1.653.200 | | 2002-04-16 | 00:00:00 | 57,29 | 57,48 | 56,95 | 57,19 | 1.945.600 | | 2002-04-17 | 00:00:00 | 57,21 | 57,44 | 56,94 | 57,30 | 1.108.400 | | 2002-04-18 | 00:00:00 | 57,12 | 57,90 | 56,86 | 57,73 | 1.418.400 | | 2002-04-19 | 00:00:00 | 57,85 | 58,15 | 57,23 | 57,38 | 685.200 | | 2002-04-22 | 00:00:00 | 56,97 | 57,00 | 55,50 | 55,62 | 1.230.400 | | 2002-04-23 | 00:00:00 | 55,30 | 55,72 | 54,93 | 55,00 | 836.000 | | 2002-04-24 | 00:00:00 | 54,40 | 55,56 | 54,39 | 54,98 | 796.000 | | 2002-04-25 | 00:00:00 | 54,70 | 54,75 | 52,94 | 54,01 | 1.003.600 | | 2002-04-26 | 00:00:00 | 54,00 | 54,70 | 53,40 | 54,15 | 1.176.400 | | 2002-04-29 | 00:00:00 | 56,05 | 56,19 | 53,35 | 54,42 | 3.098.400 | | 2002-04-30 | 00:00:00 | 54,69 | 56,19 | 54,60 | 56,01 | 3.056.800 | | 2002-05-01 | 00:00:00 | 56,20 | 56,55 | 55,50 | 55,98 | 1.325.600 | | 2002-05-02 | 00:00:00 | 56,24 | 57,50 | 56,20 | 57,35 | 2.829.200 | | 2002-05-03 | 00:00:00 | 57,45 | 60,00 | 57,33 | 58,71 | 3.778.000 | | 2002-05-06 | 00:00:00 | 58,52 | 60,27 | 58,34 | 59,75 | 2.178.400 | | 2002-05-07 | 00:00:00 | 59,70 | 60,59 | 59,40 | 60,00 | 2.700.800 | | 2002-05-08 | 00:00:00 | 59,35 | 62,00 | 59,35 | 60,40 | 1.943.600 | | 2002-05-09 | 00:00:00 | 59,11 | 60,75 | 58,52 | 59,92 | 1.568.000 | | 2002-05-10 | 00:00:00 | 59,86 | 60,25 | 59,00 | 59,30 | 2.239.200 | | 2002-05-13 | 00:00:00 | 59,23 | 60,16 | 58,98 | 59,90 | 867.200 | | 2002-05-14 | 00:00:00 | 60,37 | 60,49 | 59,35 | 60,00 | 1.261.600 | | 2002-05-15 | 00:00:00 | 60,03 | 62,04 | 60,03 | 61,85 | 1.704.000 | | 2002-05-16 | 00:00:00 | 61,39 | 62,94 | 61,35 | 62,45 | 2.100.400 | | 2002-05-17 | 00:00:00 | 62,50 | 63,25 | 62,00 | 62,60 | 1.390.800 | | 2002-05-20 | 00:00:00 | 63,33 | 66,05 | 63,33 | 65,17 | 5.572.000 | | 2002-05-21 | 00:00:00 | 65,39 | 65,80 | 65,17 | 65,39 | 2.278.400 | | 2002-05-22 | 00:00:00 | 64,96 | 66,40 | 64,90 | 66,05 | 3.196.000 | | 2002-05-23 | 00:00:00 | 65,45 | 67,59 | 64,80 | 67,03 | 3.217.600 | | 2002-05-24 | 00:00:00 | 67,81 | 68,50 | 66,45 | 66,80 | 3.726.400 | | 2002-05-28 | 00:00:00 | 65,98 | 66,59 | 65,76 | 66,30 | 1.661.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
