(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 | | 2003-09-03 | 00:00:00 | 60,30 | 60,96 | 60,25 | 60,60 | 4.417.200 | | 2003-09-04 | 00:00:00 | 60,24 | 61,56 | 60,00 | 60,08 | 3.143.600 | | 2003-09-05 | 00:00:00 | 60,15 | 60,25 | 59,42 | 59,68 | 2.758.000 | | 2003-09-08 | 00:00:00 | 60,00 | 60,35 | 59,65 | 60,08 | 3.160.400 | | 2003-09-09 | 00:00:00 | 60,22 | 60,88 | 59,86 | 60,25 | 3.357.200 | | 2003-09-10 | 00:00:00 | 60,20 | 60,35 | 58,84 | 58,86 | 2.774.200 | | 2003-09-11 | 00:00:00 | 58,83 | 59,25 | 58,35 | 58,77 | 2.555.600 | | 2003-09-12 | 00:00:00 | 58,48 | 58,89 | 58,18 | 58,80 | 1.435.000 | | 2003-09-15 | 00:00:00 | 59,44 | 59,82 | 58,00 | 58,16 | 3.632.200 | | 2003-09-16 | 00:00:00 | 58,33 | 59,66 | 58,30 | 59,48 | 3.907.600 | | 2003-09-17 | 00:00:00 | 59,35 | 60,25 | 58,99 | 59,92 | 3.705.000 | | 2003-09-18 | 00:00:00 | 60,27 | 60,50 | 59,53 | 59,91 | 3.815.400 | | 2003-09-19 | 00:00:00 | 60,59 | 60,79 | 59,01 | 59,45 | 2.703.000 | | 2003-09-22 | 00:00:00 | 59,52 | 59,53 | 58,67 | 59,16 | 3.406.600 | | 2003-09-23 | 00:00:00 | 59,10 | 60,24 | 59,06 | 59,93 | 2.256.800 | | 2003-09-24 | 00:00:00 | 59,91 | 60,05 | 57,64 | 58,17 | 4.351.200 | | 2003-09-25 | 00:00:00 | 58,04 | 58,14 | 55,83 | 55,95 | 6.732.200 | | 2003-09-26 | 00:00:00 | 55,76 | 56,12 | 54,55 | 55,90 | 6.177.600 | | 2003-09-29 | 00:00:00 | 56,90 | 57,15 | 55,60 | 56,11 | 6.196.200 | | 2003-09-30 | 00:00:00 | 56,70 | 57,85 | 56,19 | 57,20 | 3.965.800 | | 2003-10-01 | 00:00:00 | 57,96 | 58,67 | 57,52 | 58,39 | 5.060.800 | | 2003-10-02 | 00:00:00 | 58,26 | 59,07 | 58,00 | 58,63 | 2.905.400 | | 2003-10-03 | 00:00:00 | 58,84 | 59,57 | 57,75 | 58,30 | 3.727.800 | | 2003-10-06 | 00:00:00 | 58,16 | 58,69 | 56,60 | 56,94 | 3.469.600 | | 2003-10-07 | 00:00:00 | 56,95 | 57,25 | 55,40 | 56,98 | 5.448.600 | | 2003-10-08 | 00:00:00 | 57,13 | 57,25 | 55,94 | 56,07 | 3.464.200 | | 2003-10-09 | 00:00:00 | 56,85 | 57,57 | 56,57 | 57,04 | 2.749.400 | | 2003-10-10 | 00:00:00 | 56,85 | 57,16 | 56,06 | 56,55 | 2.878.400 | | 2003-10-13 | 00:00:00 | 56,72 | 56,96 | 56,06 | 56,92 | 2.026.000 | | 2003-10-14 | 00:00:00 | 57,30 | 58,90 | 57,16 | 58,67 | 5.209.000 | | 2003-10-15 | 00:00:00 | 59,22 | 59,23 | 57,75 | 58,68 | 3.060.800 | | 2003-10-16 | 00:00:00 | 58,54 | 58,94 | 57,51 | 58,74 | 2.851.200 | | 2003-10-17 | 00:00:00 | 59,04 | 59,13 | 57,20 | 57,47 | 2.736.400 | | 2003-10-20 | 00:00:00 | 57,78 | 58,00 | 57,05 | 57,19 | 3.984.000 | | 2003-10-21 | 00:00:00 | 57,50 | 57,88 | 56,85 | 57,54 | 4.283.000 | | 2003-10-22 | 00:00:00 | 56,70 | 57,11 | 55,50 | 55,80 | 5.616.800 | | 2003-10-23 | 00:00:00 | 56,05 | 57,15 | 55,42 | 56,56 | 3.998.200 | | 2003-10-24 | 00:00:00 | 56,75 | 56,75 | 55,50 | 55,80 | 3.258.200 | | 2003-10-27 | 00:00:00 | 56,47 | 57,17 | 55,65 | 57,15 | 3.896.800 | | 2003-10-28 | 00:00:00 | 57,83 | 59,04 | 57,09 | 59,04 | 3.501.800 | | 2003-10-29 | 00:00:00 | 58,85 | 58,95 | 57,73 | 58,15 | 2.688.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
