(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 | | 2005-11-21 | 00:00:00 | 40,75 | 40,79 | 40,24 | 40,69 | 4.778.400 | | 2005-11-22 | 00:00:00 | 40,68 | 42,41 | 40,68 | 41,96 | 5.989.300 | | 2005-11-23 | 00:00:00 | 42,06 | 42,09 | 41,43 | 41,73 | 3.095.900 | | 2005-11-25 | 00:00:00 | 42,01 | 42,15 | 41,86 | 42,01 | 1.858.200 | | 2005-11-28 | 00:00:00 | 41,65 | 41,82 | 41,20 | 41,26 | 6.083.800 | | 2005-11-29 | 00:00:00 | 41,35 | 41,65 | 41,28 | 41,46 | 4.265.900 | | 2005-11-30 | 00:00:00 | 41,35 | 41,56 | 40,64 | 40,88 | 3.446.000 | | 2005-12-01 | 00:00:00 | 41,00 | 41,39 | 40,84 | 41,34 | 3.940.500 | | 2005-12-02 | 00:00:00 | 41,42 | 42,24 | 41,10 | 42,09 | 3.589.200 | | 2005-12-05 | 00:00:00 | 42,16 | 42,34 | 41,79 | 41,89 | 3.074.200 | | 2005-12-06 | 00:00:00 | 42,27 | 43,40 | 42,12 | 42,93 | 3.785.700 | | 2005-12-07 | 00:00:00 | 43,00 | 43,53 | 42,60 | 43,45 | 4.806.900 | | 2005-12-08 | 00:00:00 | 43,43 | 44,37 | 43,40 | 43,88 | 5.549.200 | | 2005-12-09 | 00:00:00 | 44,15 | 44,74 | 44,15 | 44,48 | 4.373.600 | | 2005-12-12 | 00:00:00 | 44,47 | 44,48 | 43,45 | 43,81 | 7.924.900 | | 2005-12-13 | 00:00:00 | 43,72 | 44,20 | 43,16 | 43,72 | 3.858.400 | | 2005-12-14 | 00:00:00 | 43,92 | 44,75 | 43,89 | 44,48 | 3.797.400 | | 2005-12-15 | 00:00:00 | 44,64 | 45,66 | 44,40 | 45,53 | 6.168.500 | | 2005-12-16 | 00:00:00 | 45,91 | 45,91 | 44,95 | 44,95 | 6.191.700 | | 2005-12-19 | 00:00:00 | 44,47 | 44,51 | 42,95 | 43,09 | 5.750.300 | | 2005-12-20 | 00:00:00 | 43,56 | 43,79 | 42,91 | 43,79 | 5.337.400 | | 2005-12-21 | 00:00:00 | 44,00 | 44,72 | 43,88 | 44,46 | 3.795.700 | | 2005-12-22 | 00:00:00 | 44,49 | 45,46 | 44,26 | 45,12 | 8.310.500 | | 2005-12-23 | 00:00:00 | 45,39 | 45,39 | 44,49 | 44,83 | 2.519.200 | | 2005-12-27 | 00:00:00 | 44,36 | 44,60 | 43,49 | 43,88 | 2.712.500 | | 2005-12-28 | 00:00:00 | 43,71 | 43,89 | 43,26 | 43,51 | 2.062.100 | | 2005-12-29 | 00:00:00 | 43,67 | 44,00 | 43,12 | 43,28 | 1.929.400 | | 2005-12-30 | 00:00:00 | 43,31 | 43,46 | 43,00 | 43,01 | 1.915.200 | | 2006-01-03 | 00:00:00 | 44,42 | 44,71 | 43,41 | 44,07 | 4.285.100 | | 2006-01-04 | 00:00:00 | 43,90 | 43,93 | 43,09 | 43,22 | 4.550.800 | | 2006-01-05 | 00:00:00 | 42,70 | 43,22 | 42,35 | 42,73 | 6.638.000 | | 2006-01-06 | 00:00:00 | 43,20 | 43,20 | 42,35 | 43,18 | 4.210.200 | | 2006-01-09 | 00:00:00 | 43,45 | 43,75 | 43,29 | 43,66 | 5.710.600 | | 2006-01-10 | 00:00:00 | 43,82 | 44,10 | 43,40 | 44,00 | 4.014.200 | | 2006-01-11 | 00:00:00 | 44,30 | 44,32 | 43,50 | 43,70 | 3.417.500 | | 2006-01-12 | 00:00:00 | 43,81 | 44,31 | 43,55 | 43,61 | 3.420.300 | | 2006-01-13 | 00:00:00 | 43,70 | 43,95 | 43,14 | 43,40 | 2.513.000 | | 2006-01-17 | 00:00:00 | 43,55 | 43,63 | 42,57 | 42,76 | 4.673.100 | | 2006-01-18 | 00:00:00 | 43,25 | 43,38 | 42,09 | 42,79 | 6.524.300 | | 2006-01-19 | 00:00:00 | 43,17 | 43,24 | 42,80 | 42,94 | 3.178.300 | | 2006-01-20 | 00:00:00 | 43,17 | 43,17 | 42,23 | 42,45 | 4.606.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
