(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 | | 2003-01-14 | 00:00:00 | 37,70 | 37,85 | 36,87 | 37,17 | 5.239.400 | | 2003-01-15 | 00:00:00 | 37,28 | 37,50 | 36,95 | 37,06 | 5.780.200 | | 2003-01-16 | 00:00:00 | 37,40 | 38,80 | 37,36 | 38,38 | 6.720.000 | | 2003-01-17 | 00:00:00 | 38,12 | 38,84 | 38,00 | 38,30 | 3.903.200 | | 2003-01-21 | 00:00:00 | 38,38 | 39,15 | 38,14 | 38,40 | 5.350.000 | | 2003-01-22 | 00:00:00 | 38,18 | 38,49 | 37,47 | 37,85 | 5.378.400 | | 2003-01-23 | 00:00:00 | 37,85 | 38,18 | 37,34 | 37,82 | 3.142.200 | | 2003-01-24 | 00:00:00 | 37,76 | 37,97 | 37,25 | 37,43 | 4.926.000 | | 2003-01-27 | 00:00:00 | 37,41 | 38,32 | 37,25 | 38,00 | 4.870.600 | | 2003-01-28 | 00:00:00 | 38,15 | 38,46 | 37,67 | 37,79 | 4.314.600 | | 2003-01-29 | 00:00:00 | 37,75 | 38,48 | 37,56 | 38,09 | 7.330.800 | | 2003-01-30 | 00:00:00 | 38,25 | 38,63 | 37,31 | 37,40 | 4.585.400 | | 2003-01-31 | 00:00:00 | 37,42 | 38,48 | 37,28 | 38,40 | 3.637.400 | | 2003-02-03 | 00:00:00 | 38,11 | 38,50 | 37,90 | 38,09 | 2.583.200 | | 2003-02-04 | 00:00:00 | 37,36 | 37,60 | 36,12 | 36,24 | 7.897.000 | | 2003-02-05 | 00:00:00 | 36,59 | 36,61 | 35,80 | 35,89 | 5.874.400 | | 2003-02-06 | 00:00:00 | 35,82 | 35,98 | 35,25 | 35,50 | 4.150.400 | | 2003-02-07 | 00:00:00 | 35,71 | 36,00 | 35,35 | 35,75 | 2.950.800 | | 2003-02-10 | 00:00:00 | 35,78 | 36,37 | 35,41 | 36,26 | 3.409.000 | | 2003-02-11 | 00:00:00 | 36,46 | 36,59 | 35,95 | 36,44 | 2.889.800 | | 2003-02-12 | 00:00:00 | 36,45 | 36,55 | 35,10 | 35,46 | 3.700.400 | | 2003-02-13 | 00:00:00 | 35,04 | 35,14 | 34,55 | 34,68 | 5.075.400 | | 2003-02-14 | 00:00:00 | 34,94 | 36,17 | 34,50 | 36,16 | 5.357.000 | | 2003-02-18 | 00:00:00 | 37,81 | 37,90 | 36,52 | 37,20 | 8.970.400 | | 2003-02-19 | 00:00:00 | 37,09 | 37,70 | 37,00 | 37,36 | 4.472.400 | | 2003-02-20 | 00:00:00 | 37,38 | 37,74 | 36,84 | 37,11 | 3.613.000 | | 2003-02-21 | 00:00:00 | 37,34 | 37,95 | 36,97 | 37,55 | 4.717.200 | | 2003-02-24 | 00:00:00 | 36,98 | 37,44 | 36,68 | 36,81 | 2.527.800 | | 2003-02-25 | 00:00:00 | 36,26 | 37,19 | 36,26 | 36,95 | 2.068.800 | | 2003-02-26 | 00:00:00 | 36,99 | 37,41 | 36,80 | 36,95 | 4.117.800 | | 2003-02-27 | 00:00:00 | 37,25 | 37,63 | 37,00 | 37,00 | 3.694.000 | | 2003-02-28 | 00:00:00 | 37,04 | 37,80 | 36,90 | 37,78 | 2.622.000 | | 2003-03-03 | 00:00:00 | 37,94 | 38,25 | 37,52 | 37,85 | 2.325.800 | | 2003-03-04 | 00:00:00 | 37,52 | 37,72 | 37,01 | 37,11 | 2.441.800 | | 2003-03-05 | 00:00:00 | 36,85 | 37,20 | 36,49 | 36,76 | 3.823.000 | | 2003-03-06 | 00:00:00 | 37,10 | 37,48 | 36,61 | 37,19 | 2.508.200 | | 2003-03-07 | 00:00:00 | 36,65 | 37,34 | 36,50 | 36,70 | 3.847.600 | | 2003-03-10 | 00:00:00 | 36,50 | 36,65 | 35,51 | 35,80 | 5.199.200 | | 2003-03-11 | 00:00:00 | 36,21 | 36,55 | 35,50 | 36,42 | 2.790.600 | | 2003-03-12 | 00:00:00 | 36,29 | 36,95 | 35,56 | 36,80 | 2.739.800 | | 2003-03-13 | 00:00:00 | 36,85 | 37,61 | 35,74 | 37,42 | 5.310.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
