(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 | | 2003-12-26 | 00:00:00 | 56,35 | 56,60 | 56,20 | 56,42 | 687.800 | | 2003-12-29 | 00:00:00 | 57,08 | 57,10 | 56,35 | 56,76 | 3.127.000 | | 2003-12-30 | 00:00:00 | 56,62 | 57,65 | 56,50 | 57,30 | 3.007.400 | | 2003-12-31 | 00:00:00 | 57,27 | 57,49 | 56,70 | 56,71 | 2.455.800 | | 2004-01-02 | 00:00:00 | 57,08 | 58,48 | 57,00 | 57,87 | 4.560.600 | | 2004-01-05 | 00:00:00 | 58,67 | 59,58 | 58,11 | 59,46 | 9.591.800 | | 2004-01-06 | 00:00:00 | 59,75 | 59,87 | 58,15 | 58,50 | 6.758.600 | | 2004-01-07 | 00:00:00 | 58,06 | 58,51 | 57,53 | 58,27 | 4.050.600 | | 2004-01-08 | 00:00:00 | 59,10 | 59,14 | 57,95 | 58,14 | 4.426.800 | | 2004-01-09 | 00:00:00 | 57,68 | 58,98 | 57,67 | 58,43 | 3.235.000 | | 2004-01-12 | 00:00:00 | 58,65 | 59,75 | 58,50 | 59,75 | 3.699.200 | | 2004-01-13 | 00:00:00 | 59,50 | 59,93 | 58,25 | 58,75 | 4.357.200 | | 2004-01-14 | 00:00:00 | 58,91 | 59,25 | 58,50 | 59,01 | 3.311.200 | | 2004-01-15 | 00:00:00 | 59,01 | 59,21 | 58,00 | 58,01 | 4.624.400 | | 2004-01-16 | 00:00:00 | 58,06 | 59,64 | 58,02 | 59,33 | 6.013.400 | | 2004-01-20 | 00:00:00 | 59,67 | 59,90 | 58,60 | 58,69 | 4.176.600 | | 2004-01-21 | 00:00:00 | 58,72 | 59,88 | 58,41 | 58,76 | 6.151.800 | | 2004-01-22 | 00:00:00 | 58,50 | 61,35 | 58,50 | 61,00 | 21.718.800 | | 2004-01-23 | 00:00:00 | 61,02 | 63,33 | 60,91 | 61,75 | 13.453.600 | | 2004-01-26 | 00:00:00 | 61,74 | 62,63 | 61,49 | 62,58 | 6.395.800 | | 2004-01-27 | 00:00:00 | 62,45 | 62,81 | 62,05 | 62,37 | 7.552.600 | | 2004-01-28 | 00:00:00 | 62,59 | 62,97 | 61,55 | 61,58 | 6.822.600 | | 2004-01-29 | 00:00:00 | 62,28 | 62,75 | 61,45 | 62,44 | 6.221.200 | | 2004-01-30 | 00:00:00 | 62,10 | 62,99 | 61,81 | 62,59 | 3.338.800 | | 2004-02-02 | 00:00:00 | 62,93 | 63,71 | 62,25 | 63,24 | 5.759.400 | | 2004-02-03 | 00:00:00 | 63,50 | 64,91 | 63,17 | 64,66 | 7.312.600 | | 2004-02-04 | 00:00:00 | 64,83 | 65,24 | 64,37 | 65,22 | 7.629.400 | | 2004-02-05 | 00:00:00 | 65,16 | 65,88 | 63,53 | 64,47 | 6.993.000 | | 2004-02-06 | 00:00:00 | 64,83 | 65,36 | 64,20 | 65,25 | 4.721.600 | | 2004-02-09 | 00:00:00 | 65,55 | 65,76 | 65,02 | 65,25 | 3.086.600 | | 2004-02-10 | 00:00:00 | 64,92 | 65,88 | 64,82 | 65,65 | 3.585.200 | | 2004-02-11 | 00:00:00 | 65,48 | 66,23 | 65,21 | 66,13 | 3.947.800 | | 2004-02-12 | 00:00:00 | 65,56 | 66,20 | 65,43 | 65,96 | 5.032.600 | | 2004-02-13 | 00:00:00 | 66,16 | 66,49 | 65,68 | 65,92 | 4.433.000 | | 2004-02-17 | 00:00:00 | 67,22 | 67,36 | 66,39 | 67,20 | 5.680.000 | | 2004-02-18 | 00:00:00 | 65,20 | 66,00 | 64,48 | 64,71 | 19.144.400 | | 2004-02-19 | 00:00:00 | 65,79 | 65,80 | 64,02 | 64,32 | 10.748.600 | | 2004-02-20 | 00:00:00 | 64,36 | 64,87 | 63,17 | 64,72 | 6.789.200 | | 2004-02-23 | 00:00:00 | 64,90 | 65,00 | 63,83 | 64,20 | 5.846.600 | | 2004-02-24 | 00:00:00 | 64,32 | 65,45 | 64,22 | 64,61 | 4.353.800 | | 2004-02-25 | 00:00:00 | 65,12 | 65,23 | 64,51 | 64,83 | 2.547.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
