(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 | | 2005-09-26 | 00:00:00 | 33,40 | 33,40 | 32,86 | 33,00 | 2.312.200 | | 2005-09-27 | 00:00:00 | 33,17 | 33,30 | 32,75 | 33,00 | 2.927.800 | | 2005-09-28 | 00:00:00 | 33,32 | 33,87 | 33,27 | 33,50 | 4.172.800 | | 2005-09-29 | 00:00:00 | 33,70 | 33,78 | 33,27 | 33,65 | 3.661.300 | | 2005-09-30 | 00:00:00 | 33,45 | 33,60 | 33,06 | 33,42 | 3.623.200 | | 2005-10-03 | 00:00:00 | 33,60 | 34,49 | 33,50 | 34,44 | 4.878.300 | | 2005-10-04 | 00:00:00 | 34,72 | 35,74 | 34,56 | 35,50 | 7.070.000 | | 2005-10-05 | 00:00:00 | 35,48 | 35,52 | 34,60 | 34,66 | 4.423.900 | | 2005-10-06 | 00:00:00 | 34,88 | 34,88 | 33,95 | 34,39 | 3.713.300 | | 2005-10-07 | 00:00:00 | 34,72 | 34,79 | 34,03 | 34,20 | 3.239.800 | | 2005-10-10 | 00:00:00 | 34,48 | 35,00 | 34,30 | 34,33 | 3.816.700 | | 2005-10-11 | 00:00:00 | 34,48 | 34,63 | 33,89 | 34,25 | 3.884.100 | | 2005-10-12 | 00:00:00 | 34,15 | 34,95 | 34,15 | 34,55 | 5.713.200 | | 2005-10-13 | 00:00:00 | 34,55 | 34,91 | 34,22 | 34,32 | 4.039.000 | | 2005-10-14 | 00:00:00 | 34,29 | 34,54 | 33,77 | 34,41 | 3.974.500 | | 2005-10-17 | 00:00:00 | 34,57 | 35,01 | 34,05 | 34,90 | 3.786.200 | | 2005-10-18 | 00:00:00 | 34,86 | 35,30 | 34,72 | 34,93 | 3.491.400 | | 2005-10-19 | 00:00:00 | 35,18 | 36,74 | 35,15 | 36,73 | 8.099.400 | | 2005-10-20 | 00:00:00 | 36,52 | 36,64 | 36,14 | 36,50 | 5.693.800 | | 2005-10-21 | 00:00:00 | 36,99 | 37,97 | 36,37 | 37,69 | 11.788.400 | | 2005-10-24 | 00:00:00 | 37,96 | 38,78 | 37,46 | 38,71 | 5.964.400 | | 2005-10-25 | 00:00:00 | 38,32 | 38,69 | 38,16 | 38,47 | 5.002.300 | | 2005-10-26 | 00:00:00 | 38,24 | 38,63 | 38,03 | 38,32 | 5.431.700 | | 2005-10-27 | 00:00:00 | 38,31 | 39,30 | 37,82 | 37,83 | 7.570.600 | | 2005-10-28 | 00:00:00 | 38,02 | 38,10 | 36,01 | 37,29 | 7.872.000 | | 2005-10-31 | 00:00:00 | 37,52 | 38,40 | 37,31 | 38,12 | 7.580.100 | | 2005-11-01 | 00:00:00 | 38,29 | 39,37 | 38,24 | 38,70 | 6.637.200 | | 2005-11-02 | 00:00:00 | 38,77 | 39,00 | 38,05 | 38,45 | 3.796.400 | | 2005-11-03 | 00:00:00 | 38,53 | 39,13 | 38,39 | 39,04 | 4.508.600 | | 2005-11-04 | 00:00:00 | 38,95 | 39,02 | 38,35 | 38,60 | 2.888.500 | | 2005-11-07 | 00:00:00 | 38,81 | 38,93 | 37,93 | 38,35 | 4.627.500 | | 2005-11-08 | 00:00:00 | 38,10 | 39,63 | 37,97 | 38,99 | 7.597.800 | | 2005-11-09 | 00:00:00 | 38,85 | 39,14 | 38,22 | 38,40 | 3.037.500 | | 2005-11-10 | 00:00:00 | 38,25 | 39,66 | 38,21 | 39,65 | 3.877.400 | | 2005-11-11 | 00:00:00 | 39,46 | 40,30 | 39,38 | 40,12 | 5.591.400 | | 2005-11-14 | 00:00:00 | 39,79 | 40,74 | 39,72 | 40,41 | 4.980.100 | | 2005-11-15 | 00:00:00 | 40,50 | 40,54 | 39,75 | 39,77 | 5.663.700 | | 2005-11-16 | 00:00:00 | 39,80 | 40,10 | 39,51 | 40,01 | 3.641.600 | | 2005-11-17 | 00:00:00 | 39,95 | 41,84 | 39,95 | 41,66 | 6.097.600 | | 2005-11-18 | 00:00:00 | 41,95 | 42,50 | 40,78 | 40,79 | 7.496.800 | | 2005-11-21 | 00:00:00 | 40,75 | 40,79 | 40,24 | 40,69 | 4.778.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
