(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 | | 2002-05-28 | 00:00:00 | 65,98 | 66,59 | 65,76 | 66,30 | 1.661.600 | | 2002-05-29 | 00:00:00 | 65,98 | 67,00 | 65,59 | 66,45 | 1.154.000 | | 2002-05-30 | 00:00:00 | 65,99 | 67,85 | 65,94 | 67,10 | 1.244.000 | | 2002-05-31 | 00:00:00 | 67,25 | 67,88 | 66,76 | 67,03 | 1.321.600 | | 2002-06-03 | 00:00:00 | 67,30 | 67,89 | 66,75 | 66,85 | 1.234.400 | | 2002-06-04 | 00:00:00 | 66,96 | 67,29 | 65,85 | 66,44 | 1.086.400 | | 2002-06-05 | 00:00:00 | 65,92 | 66,14 | 64,99 | 65,71 | 954.000 | | 2002-06-06 | 00:00:00 | 64,79 | 65,19 | 64,24 | 64,30 | 812.800 | | 2002-06-07 | 00:00:00 | 63,20 | 63,50 | 62,90 | 63,14 | 1.867.600 | | 2002-06-10 | 00:00:00 | 62,53 | 63,85 | 62,31 | 62,80 | 1.412.800 | | 2002-06-11 | 00:00:00 | 62,05 | 62,41 | 61,25 | 61,32 | 1.283.600 | | 2002-06-12 | 00:00:00 | 61,75 | 62,60 | 61,67 | 62,38 | 1.016.400 | | 2002-06-13 | 00:00:00 | 62,97 | 63,94 | 62,94 | 63,01 | 1.014.400 | | 2002-06-14 | 00:00:00 | 62,82 | 64,14 | 62,48 | 64,00 | 1.375.200 | | 2002-06-17 | 00:00:00 | 64,46 | 66,00 | 64,41 | 65,90 | 1.345.600 | | 2002-06-18 | 00:00:00 | 65,56 | 66,62 | 65,40 | 66,00 | 1.285.600 | | 2002-06-19 | 00:00:00 | 65,10 | 65,70 | 64,05 | 64,05 | 1.168.000 | | 2002-06-20 | 00:00:00 | 63,84 | 64,09 | 63,34 | 63,34 | 1.338.400 | | 2002-06-21 | 00:00:00 | 63,39 | 64,29 | 63,10 | 63,42 | 1.107.200 | | 2002-06-24 | 00:00:00 | 63,00 | 63,94 | 62,93 | 63,10 | 1.071.200 | | 2002-06-25 | 00:00:00 | 63,84 | 63,95 | 63,21 | 63,48 | 886.400 | | 2002-06-26 | 00:00:00 | 62,88 | 64,74 | 62,75 | 64,55 | 1.355.600 | | 2002-06-27 | 00:00:00 | 64,69 | 67,01 | 64,69 | 66,87 | 2.381.600 | | 2002-06-28 | 00:00:00 | 66,55 | 68,16 | 66,55 | 66,78 | 2.443.200 | | 2002-07-01 | 00:00:00 | 66,59 | 67,69 | 65,52 | 65,56 | 2.037.200 | | 2002-07-02 | 00:00:00 | 65,72 | 65,98 | 64,65 | 65,20 | 2.516.800 | | 2002-07-03 | 00:00:00 | 65,06 | 65,65 | 65,05 | 65,52 | 1.848.800 | | 2002-07-05 | 00:00:00 | 65,30 | 66,80 | 65,29 | 66,55 | 846.800 | | 2002-07-08 | 00:00:00 | 65,80 | 66,62 | 65,79 | 66,20 | 1.606.400 | | 2002-07-09 | 00:00:00 | 66,36 | 66,49 | 64,25 | 64,70 | 1.525.600 | | 2002-07-10 | 00:00:00 | 64,35 | 64,45 | 60,58 | 61,50 | 3.814.400 | | 2002-07-11 | 00:00:00 | 58,82 | 61,00 | 57,15 | 60,99 | 6.902.400 | | 2002-07-12 | 00:00:00 | 60,75 | 63,11 | 60,75 | 61,80 | 2.900.800 | | 2002-07-15 | 00:00:00 | 62,00 | 62,89 | 60,34 | 62,40 | 2.600.800 | | 2002-07-16 | 00:00:00 | 62,96 | 64,50 | 61,04 | 64,15 | 3.045.200 | | 2002-07-17 | 00:00:00 | 64,49 | 64,90 | 62,13 | 62,75 | 2.486.400 | | 2002-07-18 | 00:00:00 | 62,80 | 62,95 | 61,76 | 62,65 | 2.680.000 | | 2002-07-19 | 00:00:00 | 62,58 | 62,70 | 61,63 | 61,76 | 1.703.600 | | 2002-07-22 | 00:00:00 | 61,92 | 62,11 | 59,16 | 59,75 | 3.036.000 | | 2002-07-23 | 00:00:00 | 59,95 | 60,64 | 58,50 | 59,02 | 1.896.400 | | 2002-07-24 | 00:00:00 | 58,51 | 59,74 | 57,56 | 59,40 | 2.975.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
