(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 | | 2006-01-20 | 00:00:00 | 43,17 | 43,17 | 42,23 | 42,45 | 4.606.800 | | 2006-01-23 | 00:00:00 | 42,87 | 42,93 | 41,53 | 41,76 | 6.422.100 | | 2006-01-24 | 00:00:00 | 41,90 | 42,02 | 40,30 | 40,95 | 9.206.300 | | 2006-01-25 | 00:00:00 | 41,32 | 42,22 | 40,21 | 40,63 | 10.859.100 | | 2006-01-26 | 00:00:00 | 42,21 | 42,49 | 40,64 | 41,01 | 12.873.300 | | 2006-01-27 | 00:00:00 | 41,00 | 41,32 | 40,54 | 41,30 | 11.161.500 | | 2006-01-30 | 00:00:00 | 41,89 | 42,30 | 41,51 | 42,27 | 7.592.300 | | 2006-01-31 | 00:00:00 | 42,41 | 42,84 | 42,35 | 42,63 | 5.319.300 | | 2006-02-01 | 00:00:00 | 42,60 | 43,83 | 41,48 | 42,61 | 13.748.100 | | 2006-02-02 | 00:00:00 | 42,54 | 42,69 | 41,70 | 41,77 | 3.566.000 | | 2006-02-03 | 00:00:00 | 41,66 | 41,79 | 40,61 | 40,66 | 6.551.700 | | 2006-02-06 | 00:00:00 | 40,79 | 41,30 | 40,49 | 40,69 | 5.660.800 | | 2006-02-07 | 00:00:00 | 40,55 | 40,76 | 39,89 | 40,04 | 7.613.300 | | 2006-02-08 | 00:00:00 | 40,43 | 40,45 | 39,65 | 40,16 | 6.426.600 | | 2006-02-09 | 00:00:00 | 40,62 | 40,77 | 40,00 | 40,00 | 5.028.200 | | 2006-02-10 | 00:00:00 | 40,38 | 40,95 | 39,99 | 40,70 | 7.276.100 | | 2006-02-13 | 00:00:00 | 40,91 | 41,48 | 40,75 | 41,04 | 3.702.800 | | 2006-02-14 | 00:00:00 | 41,06 | 41,22 | 40,57 | 40,81 | 2.954.900 | | 2006-02-15 | 00:00:00 | 40,91 | 41,42 | 40,59 | 41,18 | 2.641.700 | | 2006-02-16 | 00:00:00 | 41,50 | 41,60 | 41,00 | 41,34 | 3.900.400 | | 2006-02-17 | 00:00:00 | 41,29 | 41,70 | 40,67 | 41,54 | 4.479.800 | | 2006-02-21 | 00:00:00 | 41,55 | 41,74 | 40,86 | 41,00 | 3.742.000 | | 2006-02-22 | 00:00:00 | 40,95 | 42,76 | 40,70 | 42,08 | 6.545.100 | | 2006-02-23 | 00:00:00 | 42,01 | 42,49 | 41,80 | 42,10 | 4.548.600 | | 2006-02-24 | 00:00:00 | 42,32 | 42,93 | 42,25 | 42,26 | 4.112.400 | | 2006-02-27 | 00:00:00 | 42,69 | 43,25 | 42,36 | 42,80 | 5.124.100 | | 2006-02-28 | 00:00:00 | 42,78 | 42,78 | 41,55 | 41,99 | 5.978.000 | | 2006-03-01 | 00:00:00 | 42,55 | 43,50 | 42,39 | 43,43 | 6.083.100 | | 2006-03-02 | 00:00:00 | 43,20 | 43,75 | 43,20 | 43,48 | 4.753.700 | | 2006-03-03 | 00:00:00 | 43,18 | 43,34 | 41,81 | 41,82 | 5.300.600 | | 2006-03-06 | 00:00:00 | 42,40 | 42,50 | 41,31 | 41,45 | 3.783.200 | | 2006-03-07 | 00:00:00 | 41,31 | 41,40 | 40,64 | 41,11 | 5.382.800 | | 2006-03-08 | 00:00:00 | 41,05 | 41,34 | 40,21 | 40,89 | 6.499.300 | | 2006-03-09 | 00:00:00 | 40,87 | 41,06 | 40,55 | 40,68 | 3.562.800 | | 2006-03-10 | 00:00:00 | 40,66 | 41,00 | 40,10 | 40,78 | 3.780.300 | | 2006-03-13 | 00:00:00 | 41,18 | 41,76 | 40,95 | 41,63 | 3.828.800 | | 2006-03-14 | 00:00:00 | 41,45 | 41,65 | 41,05 | 41,39 | 3.000.400 | | 2006-03-15 | 00:00:00 | 41,47 | 41,60 | 41,05 | 41,60 | 2.602.900 | | 2006-03-16 | 00:00:00 | 41,80 | 42,20 | 41,41 | 41,88 | 5.666.400 | | 2006-03-17 | 00:00:00 | 41,82 | 42,25 | 41,45 | 42,16 | 5.055.900 | | 2006-03-20 | 00:00:00 | 42,27 | 42,73 | 41,88 | 42,53 | 2.861.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
