(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 | | 2006-03-20 | 00:00:00 | 42,27 | 42,73 | 41,88 | 42,53 | 2.861.900 | | 2006-03-21 | 00:00:00 | 42,37 | 42,92 | 42,09 | 42,23 | 3.608.600 | | 2006-03-22 | 00:00:00 | 42,25 | 42,57 | 42,06 | 42,21 | 3.086.800 | | 2006-03-23 | 00:00:00 | 41,97 | 42,08 | 41,76 | 41,90 | 3.500.000 | | 2006-03-24 | 00:00:00 | 42,04 | 42,24 | 41,77 | 42,00 | 1.844.500 | | 2006-03-27 | 00:00:00 | 41,85 | 42,35 | 41,54 | 41,57 | 1.980.100 | | 2006-03-28 | 00:00:00 | 41,75 | 41,75 | 40,98 | 41,35 | 3.231.400 | | 2006-03-29 | 00:00:00 | 41,15 | 41,69 | 41,11 | 41,48 | 2.212.300 | | 2006-03-30 | 00:00:00 | 41,21 | 41,28 | 40,67 | 40,86 | 4.990.800 | | 2006-03-31 | 00:00:00 | 40,91 | 41,35 | 40,77 | 41,18 | 2.410.600 | | 2006-04-03 | 00:00:00 | 41,33 | 42,10 | 41,25 | 41,84 | 3.383.800 | | 2006-04-04 | 00:00:00 | 42,07 | 42,48 | 42,07 | 42,30 | 2.881.300 | | 2006-04-05 | 00:00:00 | 42,34 | 42,41 | 41,88 | 41,93 | 2.579.000 | | 2006-04-06 | 00:00:00 | 41,75 | 41,88 | 41,14 | 41,14 | 3.444.600 | | 2006-04-07 | 00:00:00 | 41,41 | 41,50 | 39,52 | 39,90 | 7.708.900 | | 2006-04-10 | 00:00:00 | 40,12 | 40,20 | 39,51 | 39,73 | 4.518.100 | | 2006-04-11 | 00:00:00 | 39,78 | 39,86 | 37,73 | 38,85 | 11.497.500 | | 2006-04-12 | 00:00:00 | 39,17 | 39,66 | 39,00 | 39,35 | 6.414.200 | | 2006-04-13 | 00:00:00 | 39,52 | 40,34 | 39,28 | 39,94 | 3.300.400 | | 2006-04-17 | 00:00:00 | 40,44 | 40,47 | 39,12 | 39,20 | 3.125.400 | | 2006-04-18 | 00:00:00 | 38,04 | 40,14 | 38,04 | 40,14 | 10.208.900 | | 2006-04-19 | 00:00:00 | 39,60 | 39,80 | 38,70 | 39,31 | 7.018.500 | | 2006-04-20 | 00:00:00 | 39,10 | 40,22 | 39,10 | 39,77 | 5.882.300 | | 2006-04-21 | 00:00:00 | 39,05 | 39,97 | 39,04 | 39,56 | 4.024.800 | | 2006-04-24 | 00:00:00 | 40,23 | 40,35 | 39,00 | 39,76 | 4.132.000 | | 2006-04-25 | 00:00:00 | 40,50 | 40,60 | 39,71 | 40,24 | 3.946.000 | | 2006-04-26 | 00:00:00 | 40,33 | 40,60 | 40,11 | 40,43 | 2.450.900 | | 2006-04-27 | 00:00:00 | 40,67 | 41,15 | 40,51 | 40,92 | 3.445.500 | | 2006-04-28 | 00:00:00 | 40,90 | 40,99 | 40,37 | 40,50 | 3.960.900 | | 2006-05-01 | 00:00:00 | 42,75 | 42,93 | 41,70 | 42,11 | 13.088.000 | | 2006-05-02 | 00:00:00 | 42,25 | 43,90 | 42,06 | 43,49 | 10.315.100 | | 2006-05-03 | 00:00:00 | 43,33 | 43,65 | 43,08 | 43,18 | 3.517.200 | | 2006-05-04 | 00:00:00 | 43,20 | 43,61 | 42,87 | 43,27 | 3.504.500 | | 2006-05-05 | 00:00:00 | 43,35 | 43,67 | 43,27 | 43,51 | 4.023.300 | | 2006-05-08 | 00:00:00 | 43,49 | 43,65 | 42,91 | 43,34 | 3.351.600 | | 2006-05-09 | 00:00:00 | 43,33 | 43,42 | 42,64 | 42,91 | 3.002.000 | | 2006-05-10 | 00:00:00 | 39,65 | 40,26 | 37,55 | 37,56 | 44.245.200 | | 2006-05-11 | 00:00:00 | 38,95 | 39,16 | 37,39 | 37,40 | 21.015.600 | | 2006-05-12 | 00:00:00 | 37,72 | 37,89 | 37,00 | 37,52 | 8.972.200 | | 2006-05-15 | 00:00:00 | 38,04 | 38,37 | 37,81 | 38,05 | 6.748.600 | | 2006-05-16 | 00:00:00 | 38,31 | 38,36 | 37,86 | 38,27 | 5.012.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
