(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 | | 2004-06-21 | 00:00:00 | 69,15 | 69,26 | 68,54 | 68,55 | 4.143.400 | | 2004-06-22 | 00:00:00 | 68,66 | 68,75 | 67,66 | 68,19 | 3.988.800 | | 2004-06-23 | 00:00:00 | 68,22 | 68,51 | 67,80 | 68,37 | 3.450.600 | | 2004-06-24 | 00:00:00 | 68,46 | 68,67 | 67,13 | 67,34 | 5.245.600 | | 2004-06-25 | 00:00:00 | 67,56 | 68,25 | 67,40 | 67,40 | 2.929.000 | | 2004-06-28 | 00:00:00 | 67,99 | 68,00 | 66,16 | 67,17 | 12.355.000 | | 2004-06-29 | 00:00:00 | 67,19 | 68,03 | 67,11 | 67,77 | 3.465.600 | | 2004-06-30 | 00:00:00 | 67,26 | 68,00 | 65,85 | 67,18 | 7.562.200 | | 2004-07-01 | 00:00:00 | 33,61 | 33,75 | 32,91 | 33,37 | 4.631.700 | | 2004-07-02 | 00:00:00 | 33,58 | 33,63 | 33,23 | 33,45 | 2.148.500 | | 2004-07-06 | 00:00:00 | 33,54 | 33,88 | 33,11 | 33,40 | 3.973.300 | | 2004-07-07 | 00:00:00 | 33,40 | 34,00 | 33,37 | 33,79 | 3.220.100 | | 2004-07-08 | 00:00:00 | 33,95 | 34,13 | 33,50 | 33,51 | 2.427.400 | | 2004-07-09 | 00:00:00 | 33,90 | 34,05 | 33,00 | 33,13 | 3.448.500 | | 2004-07-12 | 00:00:00 | 33,24 | 33,34 | 32,45 | 32,78 | 3.855.200 | | 2004-07-13 | 00:00:00 | 32,65 | 33,00 | 32,61 | 32,67 | 2.410.100 | | 2004-07-14 | 00:00:00 | 32,67 | 32,75 | 32,10 | 32,42 | 4.320.300 | | 2004-07-15 | 00:00:00 | 32,56 | 32,59 | 31,70 | 31,79 | 4.641.400 | | 2004-07-16 | 00:00:00 | 32,17 | 32,19 | 31,19 | 31,26 | 5.807.000 | | 2004-07-19 | 00:00:00 | 31,68 | 31,95 | 31,50 | 31,63 | 3.498.600 | | 2004-07-20 | 00:00:00 | 32,08 | 32,24 | 31,77 | 32,23 | 2.804.500 | | 2004-07-21 | 00:00:00 | 32,47 | 32,60 | 31,20 | 31,45 | 3.199.200 | | 2004-07-22 | 00:00:00 | 31,28 | 31,56 | 30,23 | 30,72 | 5.233.400 | | 2004-07-23 | 00:00:00 | 30,64 | 31,10 | 30,21 | 30,66 | 3.094.800 | | 2004-07-26 | 00:00:00 | 30,89 | 31,00 | 29,93 | 30,21 | 3.398.200 | | 2004-07-27 | 00:00:00 | 30,05 | 30,34 | 29,26 | 29,62 | 5.925.400 | | 2004-07-28 | 00:00:00 | 28,90 | 29,10 | 26,34 | 28,49 | 19.431.000 | | 2004-07-29 | 00:00:00 | 29,40 | 29,72 | 28,05 | 29,29 | 7.561.700 | | 2004-07-30 | 00:00:00 | 29,50 | 29,92 | 29,00 | 29,60 | 3.474.900 | | 2004-08-02 | 00:00:00 | 29,59 | 29,93 | 29,16 | 29,65 | 3.936.500 | | 2004-08-03 | 00:00:00 | 29,55 | 29,67 | 27,79 | 29,02 | 16.734.100 | | 2004-08-04 | 00:00:00 | 28,72 | 30,04 | 28,58 | 29,90 | 6.858.300 | | 2004-08-05 | 00:00:00 | 29,66 | 29,97 | 28,05 | 28,77 | 8.844.000 | | 2004-08-06 | 00:00:00 | 28,59 | 28,82 | 27,77 | 28,33 | 7.087.500 | | 2004-08-09 | 00:00:00 | 28,59 | 28,68 | 27,73 | 28,03 | 5.721.100 | | 2004-08-10 | 00:00:00 | 27,95 | 28,10 | 27,59 | 28,10 | 4.588.800 | | 2004-08-11 | 00:00:00 | 27,00 | 27,26 | 26,40 | 26,99 | 9.583.600 | | 2004-08-12 | 00:00:00 | 25,03 | 26,72 | 23,97 | 25,23 | 17.183.700 | | 2004-08-13 | 00:00:00 | 26,28 | 26,94 | 25,90 | 26,45 | 13.997.400 | | 2004-08-16 | 00:00:00 | 26,51 | 27,39 | 26,51 | 27,39 | 7.441.000 | | 2004-08-17 | 00:00:00 | 27,75 | 27,94 | 27,42 | 27,50 | 7.202.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
