(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 | | 2005-04-06 | 00:00:00 | 31,96 | 32,59 | 31,91 | 32,29 | 3.909.000 | | 2005-04-07 | 00:00:00 | 32,13 | 32,61 | 32,01 | 32,58 | 3.398.900 | | 2005-04-08 | 00:00:00 | 32,60 | 32,90 | 32,27 | 32,30 | 3.928.800 | | 2005-04-11 | 00:00:00 | 32,36 | 32,60 | 32,21 | 32,36 | 2.141.700 | | 2005-04-12 | 00:00:00 | 32,20 | 32,35 | 31,79 | 32,26 | 3.863.000 | | 2005-04-13 | 00:00:00 | 31,90 | 32,55 | 31,89 | 32,13 | 3.419.600 | | 2005-04-14 | 00:00:00 | 32,07 | 32,74 | 31,95 | 32,52 | 5.813.500 | | 2005-04-15 | 00:00:00 | 31,71 | 32,55 | 31,59 | 32,17 | 4.544.600 | | 2005-04-18 | 00:00:00 | 32,00 | 32,77 | 31,87 | 32,37 | 3.946.400 | | 2005-04-19 | 00:00:00 | 32,42 | 32,52 | 32,06 | 32,15 | 2.791.500 | | 2005-04-20 | 00:00:00 | 32,19 | 32,49 | 31,97 | 32,15 | 2.210.200 | | 2005-04-21 | 00:00:00 | 32,26 | 33,40 | 32,26 | 33,08 | 4.643.800 | | 2005-04-22 | 00:00:00 | 33,00 | 33,15 | 32,01 | 32,14 | 5.116.700 | | 2005-04-25 | 00:00:00 | 32,26 | 32,48 | 31,40 | 31,73 | 4.578.800 | | 2005-04-26 | 00:00:00 | 31,18 | 31,54 | 30,93 | 31,26 | 4.547.800 | | 2005-04-27 | 00:00:00 | 31,15 | 31,22 | 30,90 | 30,93 | 3.721.800 | | 2005-04-28 | 00:00:00 | 31,05 | 31,26 | 30,51 | 30,80 | 4.926.600 | | 2005-04-29 | 00:00:00 | 30,85 | 31,25 | 30,70 | 31,24 | 6.149.900 | | 2005-05-02 | 00:00:00 | 31,40 | 31,40 | 30,74 | 31,14 | 2.940.800 | | 2005-05-03 | 00:00:00 | 30,25 | 30,98 | 30,00 | 30,79 | 10.430.900 | | 2005-05-04 | 00:00:00 | 31,14 | 32,04 | 30,91 | 31,73 | 5.839.900 | | 2005-05-05 | 00:00:00 | 31,80 | 31,84 | 31,11 | 31,59 | 2.859.600 | | 2005-05-06 | 00:00:00 | 31,89 | 31,95 | 31,33 | 31,81 | 2.903.900 | | 2005-05-09 | 00:00:00 | 31,76 | 32,60 | 31,76 | 32,44 | 4.528.900 | | 2005-05-10 | 00:00:00 | 32,25 | 32,55 | 31,97 | 32,10 | 2.653.500 | | 2005-05-11 | 00:00:00 | 32,15 | 32,53 | 31,97 | 32,20 | 2.687.800 | | 2005-05-12 | 00:00:00 | 32,39 | 32,94 | 32,27 | 32,43 | 4.180.900 | | 2005-05-13 | 00:00:00 | 32,46 | 32,90 | 32,46 | 32,58 | 3.839.200 | | 2005-05-16 | 00:00:00 | 32,51 | 32,87 | 32,20 | 32,69 | 2.666.500 | | 2005-05-17 | 00:00:00 | 32,69 | 33,10 | 32,56 | 33,03 | 4.115.400 | | 2005-05-18 | 00:00:00 | 33,00 | 33,50 | 32,90 | 33,22 | 2.873.500 | | 2005-05-19 | 00:00:00 | 33,30 | 33,32 | 32,97 | 33,19 | 2.054.500 | | 2005-05-20 | 00:00:00 | 33,19 | 33,27 | 32,91 | 33,07 | 2.624.900 | | 2005-05-23 | 00:00:00 | 32,85 | 33,23 | 32,72 | 33,06 | 2.387.800 | | 2005-05-24 | 00:00:00 | 33,07 | 33,74 | 33,00 | 33,60 | 4.073.400 | | 2005-05-25 | 00:00:00 | 33,61 | 34,06 | 33,50 | 33,83 | 4.334.300 | | 2005-05-26 | 00:00:00 | 33,79 | 34,10 | 33,74 | 33,93 | 3.199.100 | | 2005-05-27 | 00:00:00 | 33,82 | 34,25 | 33,82 | 34,03 | 3.042.900 | | 2005-05-31 | 00:00:00 | 33,80 | 33,80 | 33,20 | 33,41 | 3.874.700 | | 2005-06-01 | 00:00:00 | 33,40 | 34,05 | 33,39 | 33,74 | 3.016.200 | | 2005-06-02 | 00:00:00 | 34,01 | 34,03 | 33,65 | 33,77 | 2.899.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
