(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 | | 2004-12-09 | 00:00:00 | 28,41 | 29,15 | 28,25 | 28,81 | 4.133.000 | | 2004-12-10 | 00:00:00 | 28,25 | 29,47 | 28,25 | 29,18 | 5.004.300 | | 2004-12-13 | 00:00:00 | 29,20 | 29,64 | 28,83 | 29,23 | 2.959.400 | | 2004-12-14 | 00:00:00 | 29,40 | 29,44 | 29,04 | 29,30 | 3.306.700 | | 2004-12-15 | 00:00:00 | 29,43 | 29,47 | 28,66 | 28,81 | 4.142.700 | | 2004-12-16 | 00:00:00 | 29,09 | 29,33 | 28,92 | 29,00 | 7.982.800 | | 2004-12-17 | 00:00:00 | 29,44 | 29,74 | 27,93 | 29,60 | 7.030.100 | | 2004-12-20 | 00:00:00 | 29,38 | 29,96 | 29,28 | 29,36 | 4.869.000 | | 2004-12-21 | 00:00:00 | 29,63 | 29,75 | 28,83 | 29,43 | 4.482.700 | | 2004-12-22 | 00:00:00 | 29,28 | 29,79 | 29,25 | 29,74 | 3.359.200 | | 2004-12-23 | 00:00:00 | 29,61 | 29,97 | 29,50 | 29,87 | 2.238.400 | | 2004-12-27 | 00:00:00 | 29,75 | 29,87 | 29,22 | 29,70 | 1.947.800 | | 2004-12-28 | 00:00:00 | 29,36 | 29,90 | 29,31 | 29,88 | 2.359.800 | | 2004-12-29 | 00:00:00 | 29,55 | 29,85 | 29,50 | 29,76 | 2.168.400 | | 2004-12-30 | 00:00:00 | 29,68 | 30,04 | 29,60 | 29,80 | 1.940.500 | | 2004-12-31 | 00:00:00 | 29,99 | 30,18 | 29,79 | 29,86 | 1.777.200 | | 2005-01-03 | 00:00:00 | 29,86 | 30,13 | 29,06 | 29,21 | 6.095.400 | | 2005-01-04 | 00:00:00 | 29,17 | 29,27 | 28,02 | 28,36 | 7.418.400 | | 2005-01-05 | 00:00:00 | 28,01 | 28,11 | 27,31 | 27,80 | 6.997.400 | | 2005-01-06 | 00:00:00 | 28,10 | 28,48 | 27,88 | 28,05 | 3.031.500 | | 2005-01-07 | 00:00:00 | 28,20 | 29,19 | 27,92 | 28,12 | 2.637.100 | | 2005-01-10 | 00:00:00 | 28,13 | 28,95 | 28,12 | 28,75 | 4.339.100 | | 2005-01-11 | 00:00:00 | 28,74 | 29,01 | 28,41 | 28,80 | 3.600.400 | | 2005-01-12 | 00:00:00 | 28,85 | 29,29 | 28,75 | 29,08 | 2.444.900 | | 2005-01-13 | 00:00:00 | 28,77 | 29,05 | 28,40 | 28,45 | 2.823.200 | | 2005-01-14 | 00:00:00 | 28,48 | 28,74 | 28,31 | 28,53 | 2.930.800 | | 2005-01-18 | 00:00:00 | 27,59 | 28,02 | 27,40 | 27,85 | 6.901.900 | | 2005-01-19 | 00:00:00 | 27,70 | 28,29 | 27,70 | 27,93 | 3.179.400 | | 2005-01-20 | 00:00:00 | 27,98 | 28,35 | 27,85 | 27,88 | 5.391.300 | | 2005-01-21 | 00:00:00 | 27,89 | 28,05 | 27,37 | 27,44 | 5.137.200 | | 2005-01-24 | 00:00:00 | 27,42 | 27,55 | 26,80 | 26,96 | 5.524.200 | | 2005-01-25 | 00:00:00 | 26,78 | 27,29 | 26,78 | 26,89 | 3.491.800 | | 2005-01-26 | 00:00:00 | 27,30 | 27,83 | 27,27 | 27,56 | 4.043.400 | | 2005-01-27 | 00:00:00 | 27,37 | 27,81 | 27,07 | 27,71 | 3.069.100 | | 2005-01-28 | 00:00:00 | 27,76 | 28,86 | 26,88 | 28,31 | 10.647.500 | | 2005-01-31 | 00:00:00 | 28,67 | 28,85 | 28,41 | 28,73 | 3.699.600 | | 2005-02-01 | 00:00:00 | 28,72 | 28,92 | 28,48 | 28,92 | 2.213.200 | | 2005-02-02 | 00:00:00 | 29,14 | 29,76 | 28,99 | 29,47 | 5.168.100 | | 2005-02-03 | 00:00:00 | 29,25 | 29,32 | 28,64 | 29,11 | 3.710.000 | | 2005-02-04 | 00:00:00 | 29,16 | 29,59 | 28,83 | 29,46 | 2.304.100 | | 2005-02-07 | 00:00:00 | 29,32 | 29,73 | 29,20 | 29,66 | 2.063.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
