(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 | | 2004-02-25 | 00:00:00 | 65,12 | 65,23 | 64,51 | 64,83 | 2.547.400 | | 2004-02-26 | 00:00:00 | 65,15 | 65,91 | 64,82 | 65,86 | 4.234.000 | | 2004-02-27 | 00:00:00 | 66,03 | 66,63 | 64,98 | 65,09 | 5.299.600 | | 2004-03-01 | 00:00:00 | 66,20 | 66,69 | 65,74 | 66,50 | 4.378.600 | | 2004-03-02 | 00:00:00 | 66,60 | 66,70 | 65,49 | 65,57 | 4.213.200 | | 2004-03-03 | 00:00:00 | 65,94 | 66,00 | 64,43 | 65,17 | 4.444.400 | | 2004-03-04 | 00:00:00 | 65,55 | 65,60 | 65,04 | 65,06 | 5.387.000 | | 2004-03-05 | 00:00:00 | 65,20 | 65,58 | 64,55 | 64,97 | 4.591.200 | | 2004-03-08 | 00:00:00 | 65,37 | 65,40 | 64,49 | 64,66 | 2.680.800 | | 2004-03-09 | 00:00:00 | 65,00 | 65,04 | 64,10 | 64,44 | 3.904.200 | | 2004-03-10 | 00:00:00 | 64,68 | 64,78 | 63,01 | 63,23 | 4.461.800 | | 2004-03-11 | 00:00:00 | 63,00 | 63,48 | 62,45 | 62,61 | 6.618.600 | | 2004-03-12 | 00:00:00 | 62,61 | 63,39 | 61,79 | 63,20 | 6.896.800 | | 2004-03-15 | 00:00:00 | 63,76 | 63,79 | 62,22 | 62,45 | 3.847.000 | | 2004-03-16 | 00:00:00 | 63,24 | 63,36 | 62,48 | 62,81 | 2.865.800 | | 2004-03-17 | 00:00:00 | 63,53 | 63,80 | 62,86 | 63,77 | 4.422.000 | | 2004-03-18 | 00:00:00 | 63,70 | 63,88 | 63,00 | 63,53 | 2.643.800 | | 2004-03-19 | 00:00:00 | 63,45 | 63,80 | 62,99 | 62,99 | 3.021.600 | | 2004-03-22 | 00:00:00 | 62,91 | 62,95 | 60,55 | 61,75 | 7.390.400 | | 2004-03-23 | 00:00:00 | 62,13 | 62,14 | 61,20 | 61,24 | 4.335.200 | | 2004-03-24 | 00:00:00 | 61,75 | 62,47 | 61,54 | 61,80 | 5.643.600 | | 2004-03-25 | 00:00:00 | 62,10 | 62,75 | 62,10 | 62,53 | 3.389.600 | | 2004-03-26 | 00:00:00 | 62,20 | 62,75 | 61,72 | 62,01 | 3.382.800 | | 2004-03-29 | 00:00:00 | 62,25 | 63,20 | 62,14 | 62,49 | 2.787.000 | | 2004-03-30 | 00:00:00 | 62,45 | 63,12 | 61,86 | 62,80 | 2.868.800 | | 2004-03-31 | 00:00:00 | 63,65 | 63,99 | 63,25 | 63,37 | 4.498.400 | | 2004-04-01 | 00:00:00 | 63,84 | 64,45 | 63,59 | 63,94 | 3.906.400 | | 2004-04-02 | 00:00:00 | 64,75 | 64,95 | 63,72 | 64,47 | 3.364.600 | | 2004-04-05 | 00:00:00 | 64,50 | 64,50 | 63,47 | 64,20 | 4.784.000 | | 2004-04-06 | 00:00:00 | 63,86 | 64,57 | 63,71 | 64,31 | 3.062.800 | | 2004-04-07 | 00:00:00 | 64,49 | 64,92 | 63,95 | 64,84 | 3.521.400 | | 2004-04-08 | 00:00:00 | 64,98 | 65,01 | 64,32 | 64,51 | 3.299.000 | | 2004-04-12 | 00:00:00 | 64,78 | 64,85 | 64,00 | 64,23 | 2.072.000 | | 2004-04-13 | 00:00:00 | 64,25 | 64,65 | 62,36 | 62,80 | 4.655.800 | | 2004-04-14 | 00:00:00 | 62,26 | 62,86 | 62,01 | 62,68 | 4.688.400 | | 2004-04-15 | 00:00:00 | 62,97 | 64,20 | 62,60 | 63,84 | 4.882.400 | | 2004-04-16 | 00:00:00 | 63,60 | 64,95 | 63,48 | 64,45 | 3.640.000 | | 2004-04-19 | 00:00:00 | 64,65 | 64,89 | 64,03 | 64,89 | 3.210.400 | | 2004-04-20 | 00:00:00 | 65,09 | 66,17 | 64,85 | 66,17 | 7.706.600 | | 2004-04-21 | 00:00:00 | 65,41 | 66,47 | 65,32 | 65,80 | 6.419.200 | | 2004-04-22 | 00:00:00 | 65,20 | 65,45 | 64,75 | 64,94 | 4.129.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
