(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 | | 2004-08-17 | 00:00:00 | 27,75 | 27,94 | 27,42 | 27,50 | 7.202.500 | | 2004-08-18 | 00:00:00 | 27,25 | 28,11 | 27,14 | 28,01 | 5.681.500 | | 2004-08-19 | 00:00:00 | 28,10 | 28,10 | 27,00 | 27,72 | 5.039.200 | | 2004-08-20 | 00:00:00 | 27,85 | 28,01 | 27,61 | 27,97 | 2.896.600 | | 2004-08-23 | 00:00:00 | 27,44 | 27,91 | 27,20 | 27,63 | 3.845.000 | | 2004-08-24 | 00:00:00 | 27,89 | 28,04 | 27,50 | 27,90 | 2.511.000 | | 2004-08-25 | 00:00:00 | 28,00 | 28,25 | 27,79 | 28,12 | 3.007.200 | | 2004-08-26 | 00:00:00 | 28,28 | 28,35 | 27,95 | 28,20 | 2.083.800 | | 2004-08-27 | 00:00:00 | 28,38 | 28,50 | 27,94 | 28,39 | 1.906.400 | | 2004-08-30 | 00:00:00 | 28,02 | 28,34 | 27,61 | 27,71 | 2.455.700 | | 2004-08-31 | 00:00:00 | 27,84 | 28,00 | 27,25 | 27,25 | 2.752.900 | | 2004-09-01 | 00:00:00 | 26,97 | 27,24 | 26,25 | 26,50 | 7.041.700 | | 2004-09-02 | 00:00:00 | 26,53 | 26,62 | 25,97 | 26,02 | 4.896.900 | | 2004-09-03 | 00:00:00 | 26,58 | 26,75 | 25,80 | 26,32 | 4.804.200 | | 2004-09-07 | 00:00:00 | 26,79 | 27,44 | 26,51 | 27,44 | 5.373.100 | | 2004-09-08 | 00:00:00 | 27,55 | 28,17 | 27,34 | 27,51 | 4.661.800 | | 2004-09-09 | 00:00:00 | 27,60 | 27,67 | 27,02 | 27,52 | 2.556.100 | | 2004-09-10 | 00:00:00 | 27,64 | 27,79 | 27,00 | 27,37 | 2.396.700 | | 2004-09-13 | 00:00:00 | 27,23 | 27,40 | 26,75 | 27,20 | 2.172.600 | | 2004-09-14 | 00:00:00 | 27,21 | 28,25 | 27,15 | 27,95 | 3.967.400 | | 2004-09-15 | 00:00:00 | 28,69 | 28,75 | 27,84 | 28,14 | 3.043.300 | | 2004-09-16 | 00:00:00 | 28,35 | 28,62 | 27,60 | 27,87 | 2.789.700 | | 2004-09-17 | 00:00:00 | 28,48 | 28,52 | 27,91 | 27,98 | 3.483.500 | | 2004-09-20 | 00:00:00 | 28,04 | 28,10 | 27,22 | 27,34 | 2.730.300 | | 2004-09-21 | 00:00:00 | 27,18 | 27,40 | 27,05 | 27,20 | 4.793.600 | | 2004-09-22 | 00:00:00 | 26,80 | 26,85 | 25,85 | 26,13 | 9.498.000 | | 2004-09-23 | 00:00:00 | 25,52 | 26,08 | 25,52 | 25,69 | 7.904.600 | | 2004-09-24 | 00:00:00 | 25,85 | 27,14 | 25,50 | 27,11 | 7.872.200 | | 2004-09-27 | 00:00:00 | 26,68 | 26,80 | 26,20 | 26,35 | 5.289.300 | | 2004-09-28 | 00:00:00 | 25,98 | 26,34 | 25,76 | 26,09 | 6.050.600 | | 2004-09-29 | 00:00:00 | 25,99 | 26,82 | 25,98 | 26,48 | 3.191.600 | | 2004-09-30 | 00:00:00 | 26,00 | 26,28 | 25,77 | 25,95 | 5.141.000 | | 2004-10-01 | 00:00:00 | 26,26 | 26,65 | 25,88 | 26,50 | 4.059.200 | | 2004-10-04 | 00:00:00 | 27,13 | 27,25 | 26,35 | 26,46 | 3.219.000 | | 2004-10-05 | 00:00:00 | 26,53 | 26,82 | 25,30 | 25,67 | 7.349.400 | | 2004-10-06 | 00:00:00 | 25,90 | 25,93 | 24,26 | 25,22 | 11.574.700 | | 2004-10-07 | 00:00:00 | 25,25 | 25,30 | 24,42 | 24,71 | 5.204.400 | | 2004-10-08 | 00:00:00 | 24,80 | 25,21 | 24,66 | 24,92 | 5.979.900 | | 2004-10-11 | 00:00:00 | 25,52 | 25,58 | 25,10 | 25,43 | 4.334.100 | | 2004-10-12 | 00:00:00 | 24,98 | 25,29 | 24,92 | 25,20 | 3.672.000 | | 2004-10-13 | 00:00:00 | 25,12 | 25,69 | 25,03 | 25,40 | 5.033.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
