(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 | | 2005-02-07 | 00:00:00 | 29,32 | 29,73 | 29,20 | 29,66 | 2.063.800 | | 2005-02-08 | 00:00:00 | 29,45 | 29,67 | 29,35 | 29,62 | 2.539.600 | | 2005-02-09 | 00:00:00 | 29,47 | 29,60 | 29,01 | 29,09 | 3.473.100 | | 2005-02-10 | 00:00:00 | 29,13 | 29,79 | 29,01 | 29,59 | 3.318.100 | | 2005-02-11 | 00:00:00 | 29,68 | 30,01 | 29,45 | 29,45 | 3.225.900 | | 2005-02-14 | 00:00:00 | 29,81 | 30,44 | 29,53 | 30,37 | 5.742.500 | | 2005-02-15 | 00:00:00 | 28,22 | 29,00 | 27,69 | 28,66 | 25.714.000 | | 2005-02-16 | 00:00:00 | 28,36 | 28,41 | 27,23 | 28,01 | 12.125.600 | | 2005-02-17 | 00:00:00 | 27,80 | 27,97 | 26,80 | 26,92 | 10.479.400 | | 2005-02-18 | 00:00:00 | 27,09 | 27,65 | 26,84 | 27,40 | 5.573.100 | | 2005-02-22 | 00:00:00 | 26,99 | 28,15 | 26,96 | 27,50 | 7.711.800 | | 2005-02-23 | 00:00:00 | 27,76 | 27,86 | 27,41 | 27,57 | 3.489.900 | | 2005-02-24 | 00:00:00 | 27,68 | 27,76 | 27,45 | 27,67 | 3.748.800 | | 2005-02-25 | 00:00:00 | 27,70 | 27,80 | 27,48 | 27,56 | 3.046.000 | | 2005-02-28 | 00:00:00 | 30,55 | 30,60 | 29,25 | 30,11 | 28.155.000 | | 2005-03-01 | 00:00:00 | 29,89 | 29,99 | 29,48 | 29,87 | 7.358.000 | | 2005-03-02 | 00:00:00 | 29,40 | 29,98 | 29,36 | 29,72 | 5.193.200 | | 2005-03-03 | 00:00:00 | 29,77 | 29,89 | 29,50 | 29,50 | 2.860.300 | | 2005-03-04 | 00:00:00 | 29,32 | 29,70 | 29,17 | 29,36 | 4.313.100 | | 2005-03-07 | 00:00:00 | 29,38 | 30,35 | 29,38 | 30,24 | 3.953.500 | | 2005-03-08 | 00:00:00 | 30,06 | 30,41 | 30,03 | 30,25 | 3.305.500 | | 2005-03-09 | 00:00:00 | 30,24 | 31,13 | 30,06 | 30,85 | 6.093.600 | | 2005-03-10 | 00:00:00 | 30,80 | 32,17 | 30,76 | 31,85 | 8.582.400 | | 2005-03-11 | 00:00:00 | 31,90 | 32,02 | 31,43 | 31,57 | 4.807.900 | | 2005-03-14 | 00:00:00 | 31,47 | 31,72 | 31,10 | 31,12 | 4.126.200 | | 2005-03-15 | 00:00:00 | 31,08 | 31,09 | 30,29 | 30,61 | 4.930.400 | | 2005-03-16 | 00:00:00 | 30,60 | 31,89 | 30,31 | 30,54 | 7.213.900 | | 2005-03-17 | 00:00:00 | 30,56 | 30,65 | 29,93 | 30,15 | 3.661.400 | | 2005-03-18 | 00:00:00 | 30,08 | 30,35 | 29,91 | 30,08 | 3.692.800 | | 2005-03-21 | 00:00:00 | 30,05 | 30,31 | 29,82 | 30,03 | 1.816.300 | | 2005-03-22 | 00:00:00 | 30,00 | 30,22 | 29,50 | 29,66 | 3.315.800 | | 2005-03-23 | 00:00:00 | 29,40 | 30,47 | 29,40 | 29,86 | 3.697.600 | | 2005-03-24 | 00:00:00 | 30,00 | 30,82 | 29,86 | 30,47 | 3.467.000 | | 2005-03-28 | 00:00:00 | 30,75 | 31,09 | 30,48 | 30,57 | 4.087.600 | | 2005-03-29 | 00:00:00 | 30,59 | 30,83 | 30,29 | 30,50 | 3.452.500 | | 2005-03-30 | 00:00:00 | 30,17 | 30,88 | 30,00 | 30,71 | 3.367.600 | | 2005-03-31 | 00:00:00 | 31,28 | 31,43 | 30,81 | 30,99 | 5.107.500 | | 2005-04-01 | 00:00:00 | 31,23 | 31,38 | 30,50 | 30,72 | 3.601.000 | | 2005-04-04 | 00:00:00 | 30,55 | 31,79 | 30,55 | 31,55 | 4.658.600 | | 2005-04-05 | 00:00:00 | 31,64 | 32,34 | 31,55 | 32,25 | 4.735.600 | | 2005-04-06 | 00:00:00 | 31,96 | 32,59 | 31,91 | 32,29 | 3.909.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
