(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 | | 2005-07-29 | 00:00:00 | 31,85 | 31,97 | 31,40 | 31,47 | 6.060.200 | | 2005-08-01 | 00:00:00 | 31,35 | 32,26 | 31,29 | 32,21 | 7.902.300 | | 2005-08-02 | 00:00:00 | 32,55 | 32,70 | 32,08 | 32,20 | 7.899.100 | | 2005-08-03 | 00:00:00 | 32,28 | 32,65 | 32,18 | 32,59 | 7.732.300 | | 2005-08-04 | 00:00:00 | 32,45 | 33,02 | 32,42 | 33,00 | 6.813.800 | | 2005-08-05 | 00:00:00 | 32,82 | 33,66 | 32,82 | 33,26 | 9.504.200 | | 2005-08-08 | 00:00:00 | 33,10 | 33,28 | 32,20 | 32,37 | 6.004.800 | | 2005-08-09 | 00:00:00 | 32,38 | 32,71 | 32,22 | 32,64 | 5.545.700 | | 2005-08-10 | 00:00:00 | 32,78 | 33,15 | 32,48 | 32,61 | 3.670.800 | | 2005-08-11 | 00:00:00 | 32,52 | 33,12 | 32,49 | 32,83 | 5.015.900 | | 2005-08-12 | 00:00:00 | 32,83 | 32,98 | 32,32 | 32,64 | 3.450.300 | | 2005-08-15 | 00:00:00 | 32,73 | 32,94 | 32,57 | 32,80 | 3.560.200 | | 2005-08-16 | 00:00:00 | 32,73 | 32,80 | 32,18 | 32,31 | 3.394.100 | | 2005-08-17 | 00:00:00 | 32,55 | 33,24 | 32,46 | 33,19 | 8.081.600 | | 2005-08-18 | 00:00:00 | 33,20 | 33,64 | 33,20 | 33,39 | 6.573.100 | | 2005-08-19 | 00:00:00 | 32,93 | 33,50 | 32,93 | 33,29 | 3.060.500 | | 2005-08-22 | 00:00:00 | 33,22 | 33,29 | 32,60 | 32,86 | 4.042.600 | | 2005-08-23 | 00:00:00 | 32,90 | 32,92 | 32,29 | 32,32 | 3.772.300 | | 2005-08-24 | 00:00:00 | 32,54 | 32,57 | 32,10 | 32,22 | 3.728.900 | | 2005-08-25 | 00:00:00 | 32,28 | 32,42 | 32,10 | 32,37 | 2.271.100 | | 2005-08-26 | 00:00:00 | 32,33 | 32,37 | 32,01 | 32,05 | 2.179.300 | | 2005-08-29 | 00:00:00 | 31,99 | 32,15 | 31,75 | 32,09 | 2.017.400 | | 2005-08-30 | 00:00:00 | 32,01 | 32,33 | 31,91 | 32,19 | 2.299.600 | | 2005-08-31 | 00:00:00 | 32,22 | 32,55 | 31,95 | 32,46 | 2.349.000 | | 2005-09-01 | 00:00:00 | 32,57 | 33,04 | 32,49 | 32,89 | 3.811.700 | | 2005-09-02 | 00:00:00 | 33,17 | 33,17 | 32,76 | 32,90 | 1.698.600 | | 2005-09-06 | 00:00:00 | 33,83 | 34,26 | 33,48 | 33,60 | 4.730.800 | | 2005-09-07 | 00:00:00 | 33,57 | 33,73 | 33,25 | 33,56 | 2.435.800 | | 2005-09-08 | 00:00:00 | 33,50 | 33,65 | 33,23 | 33,24 | 2.053.300 | | 2005-09-09 | 00:00:00 | 33,40 | 33,49 | 33,07 | 33,39 | 2.139.900 | | 2005-09-12 | 00:00:00 | 33,31 | 33,76 | 33,21 | 33,49 | 2.337.600 | | 2005-09-13 | 00:00:00 | 33,57 | 33,70 | 33,06 | 33,43 | 2.911.000 | | 2005-09-14 | 00:00:00 | 33,64 | 33,77 | 33,22 | 33,40 | 3.704.500 | | 2005-09-15 | 00:00:00 | 33,47 | 33,92 | 33,20 | 33,25 | 2.395.300 | | 2005-09-16 | 00:00:00 | 33,12 | 33,47 | 32,69 | 33,16 | 4.007.500 | | 2005-09-19 | 00:00:00 | 33,14 | 33,25 | 32,90 | 33,02 | 2.090.300 | | 2005-09-20 | 00:00:00 | 33,33 | 33,50 | 33,08 | 33,16 | 3.176.500 | | 2005-09-21 | 00:00:00 | 33,14 | 33,50 | 33,04 | 33,35 | 2.570.900 | | 2005-09-22 | 00:00:00 | 33,40 | 33,59 | 33,14 | 33,19 | 2.414.100 | | 2005-09-23 | 00:00:00 | 33,39 | 33,40 | 32,80 | 33,14 | 1.672.000 | | 2005-09-26 | 00:00:00 | 33,40 | 33,40 | 32,86 | 33,00 | 2.312.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
