(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 58,20 | 58,28 | 57,02 | 57,86 | 7.048.200 | | 2003-07-09 | 00:00:00 | 57,90 | 58,00 | 56,90 | 57,35 | 5.443.200 | | 2003-07-10 | 00:00:00 | 57,49 | 57,53 | 55,50 | 55,57 | 4.805.200 | | 2003-07-11 | 00:00:00 | 56,61 | 56,75 | 54,76 | 55,54 | 8.491.400 | | 2003-07-14 | 00:00:00 | 56,75 | 57,24 | 56,22 | 56,49 | 4.294.800 | | 2003-07-15 | 00:00:00 | 57,05 | 57,12 | 56,10 | 56,16 | 6.992.200 | | 2003-07-16 | 00:00:00 | 56,99 | 57,95 | 56,89 | 57,59 | 5.185.400 | | 2003-07-17 | 00:00:00 | 57,64 | 57,90 | 55,60 | 55,96 | 6.002.800 | | 2003-07-18 | 00:00:00 | 56,59 | 56,75 | 55,01 | 55,81 | 4.238.200 | | 2003-07-21 | 00:00:00 | 55,70 | 55,95 | 55,00 | 55,56 | 2.423.600 | | 2003-07-22 | 00:00:00 | 55,58 | 56,25 | 54,45 | 54,59 | 4.439.400 | | 2003-07-23 | 00:00:00 | 54,40 | 54,43 | 52,20 | 53,05 | 8.866.000 | | 2003-07-24 | 00:00:00 | 54,25 | 55,23 | 53,73 | 53,78 | 6.594.200 | | 2003-07-25 | 00:00:00 | 54,16 | 55,95 | 54,07 | 55,90 | 3.570.800 | | 2003-07-28 | 00:00:00 | 56,31 | 56,95 | 55,95 | 56,75 | 3.801.800 | | 2003-07-29 | 00:00:00 | 58,70 | 59,20 | 56,85 | 58,00 | 8.158.800 | | 2003-07-30 | 00:00:00 | 57,88 | 58,10 | 56,29 | 57,23 | 4.323.200 | | 2003-07-31 | 00:00:00 | 57,05 | 57,90 | 56,69 | 57,34 | 3.811.200 | | 2003-08-01 | 00:00:00 | 57,16 | 57,22 | 54,68 | 55,72 | 6.194.000 | | 2003-08-04 | 00:00:00 | 55,79 | 56,70 | 55,00 | 56,48 | 5.527.400 | | 2003-08-05 | 00:00:00 | 56,55 | 56,75 | 54,70 | 55,37 | 4.542.600 | | 2003-08-06 | 00:00:00 | 55,32 | 55,50 | 52,50 | 53,69 | 6.053.400 | | 2003-08-07 | 00:00:00 | 53,60 | 55,00 | 53,51 | 54,84 | 5.608.800 | | 2003-08-08 | 00:00:00 | 55,72 | 56,25 | 55,00 | 55,07 | 3.284.000 | | 2003-08-11 | 00:00:00 | 55,00 | 55,25 | 54,25 | 54,50 | 3.070.400 | | 2003-08-12 | 00:00:00 | 54,90 | 56,18 | 54,60 | 55,91 | 3.035.200 | | 2003-08-13 | 00:00:00 | 56,22 | 56,83 | 55,81 | 56,68 | 4.104.800 | | 2003-08-14 | 00:00:00 | 56,47 | 57,76 | 56,35 | 57,73 | 4.464.200 | | 2003-08-15 | 00:00:00 | 57,50 | 58,14 | 56,75 | 57,27 | 1.682.600 | | 2003-08-18 | 00:00:00 | 57,19 | 58,65 | 57,02 | 58,27 | 3.490.800 | | 2003-08-19 | 00:00:00 | 58,04 | 58,59 | 57,69 | 57,98 | 2.638.400 | | 2003-08-20 | 00:00:00 | 57,59 | 58,21 | 57,29 | 57,47 | 2.528.200 | | 2003-08-21 | 00:00:00 | 57,40 | 57,87 | 57,00 | 57,77 | 4.154.000 | | 2003-08-22 | 00:00:00 | 58,14 | 58,95 | 58,04 | 58,38 | 4.731.400 | | 2003-08-25 | 00:00:00 | 58,71 | 58,71 | 57,75 | 58,29 | 2.926.200 | | 2003-08-26 | 00:00:00 | 58,26 | 58,59 | 57,52 | 58,35 | 3.197.000 | | 2003-08-27 | 00:00:00 | 58,18 | 58,64 | 57,85 | 58,20 | 2.104.800 | | 2003-08-28 | 00:00:00 | 58,74 | 59,95 | 58,51 | 59,75 | 4.085.600 | | 2003-08-29 | 00:00:00 | 58,25 | 59,49 | 57,32 | 58,56 | 5.362.400 | | 2003-09-02 | 00:00:00 | 59,25 | 60,58 | 58,94 | 59,95 | 4.725.800 | | 2003-09-03 | 00:00:00 | 60,30 | 60,96 | 60,25 | 60,60 | 4.417.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
