(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 | | 2004-10-13 | 00:00:00 | 25,12 | 25,69 | 25,03 | 25,40 | 5.033.300 | | 2004-10-14 | 00:00:00 | 25,26 | 25,38 | 24,53 | 24,56 | 3.413.100 | | 2004-10-15 | 00:00:00 | 24,78 | 24,82 | 24,07 | 24,41 | 6.590.900 | | 2004-10-18 | 00:00:00 | 23,88 | 24,67 | 23,75 | 24,00 | 7.373.700 | | 2004-10-19 | 00:00:00 | 24,23 | 24,55 | 24,02 | 24,22 | 4.478.400 | | 2004-10-20 | 00:00:00 | 24,86 | 24,92 | 24,32 | 24,80 | 4.602.300 | | 2004-10-21 | 00:00:00 | 24,85 | 25,37 | 24,70 | 25,31 | 5.915.700 | | 2004-10-22 | 00:00:00 | 25,47 | 25,90 | 25,15 | 25,16 | 5.256.800 | | 2004-10-25 | 00:00:00 | 25,29 | 25,35 | 24,65 | 24,82 | 3.965.900 | | 2004-10-26 | 00:00:00 | 25,00 | 25,51 | 24,77 | 25,49 | 4.091.400 | | 2004-10-27 | 00:00:00 | 25,25 | 26,11 | 25,20 | 25,92 | 4.729.700 | | 2004-10-28 | 00:00:00 | 25,86 | 26,00 | 25,49 | 25,96 | 2.916.500 | | 2004-10-29 | 00:00:00 | 25,97 | 26,00 | 25,60 | 26,00 | 2.637.100 | | 2004-11-01 | 00:00:00 | 26,09 | 26,24 | 25,14 | 25,15 | 7.246.400 | | 2004-11-02 | 00:00:00 | 24,69 | 24,74 | 23,26 | 23,65 | 15.421.700 | | 2004-11-03 | 00:00:00 | 24,70 | 24,74 | 23,86 | 24,14 | 8.321.400 | | 2004-11-04 | 00:00:00 | 24,93 | 25,22 | 22,82 | 23,92 | 23.798.400 | | 2004-11-05 | 00:00:00 | 24,62 | 25,03 | 23,88 | 25,01 | 11.862.900 | | 2004-11-08 | 00:00:00 | 24,30 | 24,82 | 24,00 | 24,65 | 7.324.400 | | 2004-11-09 | 00:00:00 | 24,93 | 25,43 | 24,64 | 25,43 | 7.554.600 | | 2004-11-10 | 00:00:00 | 25,49 | 26,02 | 25,43 | 25,98 | 9.635.100 | | 2004-11-11 | 00:00:00 | 26,15 | 27,88 | 26,01 | 27,32 | 17.498.700 | | 2004-11-12 | 00:00:00 | 27,34 | 27,69 | 26,89 | 27,19 | 6.066.600 | | 2004-11-15 | 00:00:00 | 27,21 | 27,47 | 26,95 | 27,09 | 2.693.200 | | 2004-11-16 | 00:00:00 | 27,00 | 27,09 | 26,80 | 26,99 | 4.435.300 | | 2004-11-17 | 00:00:00 | 27,19 | 27,60 | 27,05 | 27,43 | 5.210.300 | | 2004-11-18 | 00:00:00 | 27,80 | 27,82 | 27,35 | 27,45 | 5.014.400 | | 2004-11-19 | 00:00:00 | 27,51 | 27,56 | 27,02 | 27,39 | 5.276.700 | | 2004-11-22 | 00:00:00 | 27,44 | 27,50 | 26,65 | 27,00 | 5.224.600 | | 2004-11-23 | 00:00:00 | 27,08 | 27,23 | 26,65 | 26,84 | 4.685.300 | | 2004-11-24 | 00:00:00 | 26,70 | 27,57 | 26,61 | 27,49 | 4.797.300 | | 2004-11-26 | 00:00:00 | 27,60 | 27,64 | 27,21 | 27,36 | 1.700.800 | | 2004-11-29 | 00:00:00 | 27,58 | 27,58 | 27,00 | 27,39 | 3.513.700 | | 2004-11-30 | 00:00:00 | 27,25 | 27,38 | 27,10 | 27,28 | 3.040.500 | | 2004-12-01 | 00:00:00 | 27,28 | 28,43 | 27,28 | 27,60 | 5.608.100 | | 2004-12-02 | 00:00:00 | 27,87 | 28,82 | 27,60 | 28,58 | 10.362.000 | | 2004-12-03 | 00:00:00 | 28,60 | 29,03 | 28,43 | 28,55 | 5.031.200 | | 2004-12-06 | 00:00:00 | 28,36 | 28,60 | 28,03 | 28,30 | 3.885.500 | | 2004-12-07 | 00:00:00 | 28,74 | 28,85 | 28,00 | 28,03 | 4.221.600 | | 2004-12-08 | 00:00:00 | 28,25 | 28,71 | 27,77 | 28,71 | 4.358.200 | | 2004-12-09 | 00:00:00 | 28,41 | 29,15 | 28,25 | 28,81 | 4.133.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
