(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 | | 2005-06-02 | 00:00:00 | 34,01 | 34,03 | 33,65 | 33,77 | 2.899.800 | | 2005-06-03 | 00:00:00 | 33,72 | 33,80 | 32,93 | 33,14 | 3.465.800 | | 2005-06-06 | 00:00:00 | 31,68 | 32,37 | 31,59 | 31,98 | 11.398.000 | | 2005-06-07 | 00:00:00 | 32,06 | 33,44 | 31,95 | 32,25 | 7.743.800 | | 2005-06-08 | 00:00:00 | 32,56 | 32,88 | 32,42 | 32,47 | 2.586.300 | | 2005-06-09 | 00:00:00 | 32,56 | 32,98 | 32,48 | 32,79 | 2.452.400 | | 2005-06-10 | 00:00:00 | 32,76 | 32,97 | 32,57 | 32,66 | 1.900.400 | | 2005-06-13 | 00:00:00 | 32,68 | 32,75 | 32,37 | 32,43 | 1.704.400 | | 2005-06-14 | 00:00:00 | 32,62 | 33,00 | 32,60 | 32,98 | 2.795.300 | | 2005-06-15 | 00:00:00 | 32,80 | 32,87 | 32,37 | 32,73 | 2.416.000 | | 2005-06-16 | 00:00:00 | 32,51 | 33,11 | 32,39 | 32,82 | 2.792.600 | | 2005-06-17 | 00:00:00 | 33,15 | 33,23 | 32,50 | 32,60 | 3.728.900 | | 2005-06-20 | 00:00:00 | 31,99 | 32,41 | 31,86 | 31,98 | 3.839.700 | | 2005-06-21 | 00:00:00 | 32,10 | 32,26 | 31,72 | 32,16 | 2.629.800 | | 2005-06-22 | 00:00:00 | 31,97 | 32,17 | 31,75 | 31,79 | 2.243.900 | | 2005-06-23 | 00:00:00 | 31,50 | 31,85 | 31,27 | 31,34 | 3.158.900 | | 2005-06-24 | 00:00:00 | 31,39 | 31,42 | 30,82 | 31,26 | 3.359.100 | | 2005-06-27 | 00:00:00 | 31,00 | 31,08 | 30,80 | 31,02 | 3.045.700 | | 2005-06-28 | 00:00:00 | 31,37 | 31,84 | 31,22 | 31,58 | 2.863.200 | | 2005-06-29 | 00:00:00 | 31,54 | 31,83 | 31,19 | 31,46 | 2.143.500 | | 2005-06-30 | 00:00:00 | 31,35 | 31,65 | 31,12 | 31,14 | 3.325.600 | | 2005-07-01 | 00:00:00 | 31,18 | 31,40 | 31,00 | 31,02 | 2.246.000 | | 2005-07-05 | 00:00:00 | 30,71 | 31,17 | 30,68 | 30,82 | 2.593.500 | | 2005-07-06 | 00:00:00 | 30,60 | 30,85 | 29,68 | 29,80 | 9.524.900 | | 2005-07-07 | 00:00:00 | 29,62 | 30,33 | 29,50 | 30,12 | 4.655.100 | | 2005-07-08 | 00:00:00 | 30,19 | 31,03 | 30,18 | 30,80 | 3.740.500 | | 2005-07-11 | 00:00:00 | 30,96 | 31,25 | 30,27 | 30,29 | 3.925.600 | | 2005-07-12 | 00:00:00 | 30,57 | 30,68 | 30,00 | 30,40 | 3.568.800 | | 2005-07-13 | 00:00:00 | 30,43 | 30,43 | 29,90 | 29,95 | 2.894.600 | | 2005-07-14 | 00:00:00 | 30,11 | 30,26 | 29,90 | 30,20 | 2.810.700 | | 2005-07-15 | 00:00:00 | 30,40 | 30,43 | 29,99 | 30,00 | 2.906.100 | | 2005-07-18 | 00:00:00 | 29,99 | 30,08 | 29,79 | 29,92 | 2.553.400 | | 2005-07-19 | 00:00:00 | 30,26 | 30,84 | 30,11 | 30,33 | 3.226.100 | | 2005-07-20 | 00:00:00 | 30,41 | 31,12 | 30,41 | 30,97 | 4.170.700 | | 2005-07-21 | 00:00:00 | 31,02 | 31,30 | 30,73 | 31,09 | 2.640.900 | | 2005-07-22 | 00:00:00 | 31,02 | 31,37 | 30,94 | 31,16 | 1.634.900 | | 2005-07-25 | 00:00:00 | 32,50 | 33,19 | 30,99 | 31,23 | 27.211.200 | | 2005-07-26 | 00:00:00 | 31,87 | 32,08 | 31,52 | 31,95 | 13.246.200 | | 2005-07-27 | 00:00:00 | 32,03 | 32,03 | 31,68 | 31,93 | 9.702.700 | | 2005-07-28 | 00:00:00 | 31,90 | 32,00 | 31,86 | 31,94 | 6.448.600 | | 2005-07-29 | 00:00:00 | 31,85 | 31,97 | 31,40 | 31,47 | 6.060.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
