(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 | | 2003-10-29 | 00:00:00 | 58,85 | 58,95 | 57,73 | 58,15 | 2.688.400 | | 2003-10-30 | 00:00:00 | 57,99 | 58,25 | 55,40 | 57,71 | 6.933.600 | | 2003-10-31 | 00:00:00 | 56,60 | 57,42 | 52,00 | 56,92 | 14.124.800 | | 2003-11-03 | 00:00:00 | 58,66 | 59,00 | 57,91 | 58,40 | 7.834.200 | | 2003-11-04 | 00:00:00 | 58,40 | 58,44 | 57,78 | 57,86 | 3.286.200 | | 2003-11-05 | 00:00:00 | 58,18 | 58,37 | 57,11 | 57,66 | 3.621.000 | | 2003-11-06 | 00:00:00 | 57,75 | 57,95 | 56,52 | 57,14 | 5.715.400 | | 2003-11-07 | 00:00:00 | 57,70 | 57,76 | 57,06 | 57,09 | 3.396.600 | | 2003-11-10 | 00:00:00 | 57,30 | 57,64 | 56,94 | 57,08 | 3.934.800 | | 2003-11-11 | 00:00:00 | 56,80 | 56,93 | 55,56 | 55,96 | 3.839.400 | | 2003-11-12 | 00:00:00 | 56,39 | 58,03 | 56,00 | 57,70 | 5.004.000 | | 2003-11-13 | 00:00:00 | 57,50 | 58,13 | 57,10 | 57,16 | 4.319.200 | | 2003-11-14 | 00:00:00 | 57,66 | 58,16 | 57,15 | 57,37 | 4.102.400 | | 2003-11-17 | 00:00:00 | 57,29 | 57,39 | 56,41 | 56,96 | 3.079.400 | | 2003-11-18 | 00:00:00 | 57,06 | 57,65 | 56,48 | 56,55 | 2.441.800 | | 2003-11-19 | 00:00:00 | 56,96 | 57,30 | 56,60 | 57,06 | 3.109.600 | | 2003-11-20 | 00:00:00 | 56,34 | 56,97 | 55,78 | 55,90 | 4.057.000 | | 2003-11-21 | 00:00:00 | 55,98 | 56,33 | 54,48 | 55,14 | 7.311.600 | | 2003-11-24 | 00:00:00 | 55,68 | 56,83 | 55,57 | 56,53 | 4.394.400 | | 2003-11-25 | 00:00:00 | 56,73 | 58,37 | 56,40 | 58,30 | 7.142.200 | | 2003-11-26 | 00:00:00 | 58,32 | 60,10 | 58,22 | 59,75 | 8.148.200 | | 2003-11-28 | 00:00:00 | 60,01 | 61,45 | 59,51 | 60,19 | 7.505.800 | | 2003-12-01 | 00:00:00 | 60,07 | 62,00 | 59,95 | 61,17 | 9.633.600 | | 2003-12-02 | 00:00:00 | 60,86 | 62,35 | 60,65 | 61,33 | 6.995.600 | | 2003-12-03 | 00:00:00 | 61,87 | 61,95 | 60,00 | 60,19 | 6.470.200 | | 2003-12-04 | 00:00:00 | 60,00 | 60,50 | 59,25 | 60,28 | 4.849.400 | | 2003-12-05 | 00:00:00 | 60,39 | 60,94 | 59,07 | 59,13 | 2.643.600 | | 2003-12-08 | 00:00:00 | 58,57 | 60,46 | 58,57 | 60,24 | 5.296.000 | | 2003-12-09 | 00:00:00 | 59,56 | 59,57 | 57,25 | 57,44 | 10.208.200 | | 2003-12-10 | 00:00:00 | 58,21 | 59,00 | 57,77 | 57,77 | 10.799.600 | | 2003-12-11 | 00:00:00 | 58,69 | 58,85 | 58,14 | 58,59 | 3.794.000 | | 2003-12-12 | 00:00:00 | 58,83 | 58,87 | 57,48 | 57,80 | 4.103.600 | | 2003-12-15 | 00:00:00 | 58,25 | 58,70 | 57,33 | 57,66 | 4.786.000 | | 2003-12-16 | 00:00:00 | 57,90 | 58,41 | 56,87 | 58,17 | 5.484.600 | | 2003-12-17 | 00:00:00 | 58,16 | 58,35 | 57,33 | 57,54 | 3.264.000 | | 2003-12-18 | 00:00:00 | 57,31 | 57,52 | 56,99 | 57,00 | 3.759.200 | | 2003-12-19 | 00:00:00 | 57,30 | 57,34 | 56,46 | 57,07 | 4.955.400 | | 2003-12-22 | 00:00:00 | 57,00 | 57,20 | 56,28 | 56,32 | 5.022.800 | | 2003-12-23 | 00:00:00 | 56,32 | 56,82 | 55,91 | 56,47 | 5.111.000 | | 2003-12-24 | 00:00:00 | 56,13 | 56,89 | 56,13 | 56,52 | 1.523.000 | | 2003-12-26 | 00:00:00 | 56,35 | 56,60 | 56,20 | 56,42 | 687.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
