(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-09-20 | 00:00:00 | 39,97 | 40,24 | 39,57 | 40,07 | 2.431.600 | | 2012-09-21 | 00:00:00 | 40,17 | 40,40 | 39,96 | 40,03 | 2.490.000 | | 2012-09-24 | 00:00:00 | 40,00 | 40,32 | 39,78 | 40,23 | 2.428.600 | | 2012-09-25 | 00:00:00 | 40,30 | 41,14 | 40,28 | 41,00 | 4.933.300 | | 2012-09-26 | 00:00:00 | 40,69 | 41,08 | 40,51 | 40,59 | 3.521.600 | | 2012-09-27 | 00:00:00 | 40,97 | 41,29 | 40,71 | 41,23 | 3.263.500 | | 2012-09-28 | 00:00:00 | 41,20 | 41,74 | 40,96 | 41,41 | 2.890.000 | | 2012-10-01 | 00:00:00 | 41,40 | 41,81 | 41,04 | 41,10 | 2.372.500 | | 2012-10-02 | 00:00:00 | 41,47 | 41,60 | 40,94 | 41,22 | 1.677.000 | | 2012-10-03 | 00:00:00 | 41,31 | 41,40 | 40,75 | 40,79 | 2.964.000 | | 2012-10-04 | 00:00:00 | 40,90 | 40,90 | 40,28 | 40,53 | 4.047.400 | | 2012-10-05 | 00:00:00 | 40,64 | 40,69 | 39,97 | 40,12 | 3.246.100 | | 2012-10-08 | 00:00:00 | 40,00 | 40,48 | 39,90 | 40,34 | 1.502.900 | | 2012-10-09 | 00:00:00 | 40,42 | 40,47 | 39,64 | 39,69 | 2.929.700 | | 2012-10-10 | 00:00:00 | 39,86 | 39,91 | 39,50 | 39,65 | 2.277.400 | | 2012-10-11 | 00:00:00 | 39,99 | 39,99 | 39,42 | 39,49 | 2.717.100 | | 2012-10-12 | 00:00:00 | 39,53 | 39,58 | 39,30 | 39,44 | 1.753.100 | | 2012-10-15 | 00:00:00 | 39,67 | 39,72 | 39,37 | 39,45 | 2.056.700 | | 2012-10-16 | 00:00:00 | 39,43 | 40,29 | 39,40 | 40,23 | 3.849.700 | | 2012-10-17 | 00:00:00 | 40,49 | 40,85 | 40,19 | 40,80 | 3.217.800 | | 2012-10-18 | 00:00:00 | 41,05 | 41,51 | 40,91 | 41,41 | 4.018.400 | | 2012-10-19 | 00:00:00 | 41,25 | 41,25 | 40,41 | 40,49 | 3.106.000 | | 2012-10-22 | 00:00:00 | 40,95 | 41,04 | 40,60 | 40,83 | 3.676.000 | | 2012-10-23 | 00:00:00 | 40,39 | 40,49 | 40,06 | 40,12 | 4.725.800 | | 2012-10-24 | 00:00:00 | 40,28 | 40,68 | 40,18 | 40,63 | 3.003.900 | | 2012-10-25 | 00:00:00 | 40,93 | 41,13 | 40,57 | 40,74 | 2.601.600 | | 2012-10-26 | 00:00:00 | 40,52 | 40,76 | 40,25 | 40,39 | 3.048.100 | | 2012-10-31 | 00:00:00 | 40,86 | 40,95 | 40,29 | 40,42 | 4.279.000 | | 2012-11-01 | 00:00:00 | 40,73 | 41,44 | 40,51 | 41,31 | 3.813.000 | | 2012-11-02 | 00:00:00 | 41,50 | 41,98 | 41,27 | 41,49 | 2.811.400 | | 2012-11-05 | 00:00:00 | 41,55 | 41,73 | 40,90 | 41,14 | 3.287.300 | | 2012-11-06 | 00:00:00 | 40,96 | 41,58 | 40,92 | 40,96 | 3.236.400 | | 2012-11-07 | 00:00:00 | 40,79 | 40,95 | 40,28 | 40,68 | 3.144.800 | | 2012-11-08 | 00:00:00 | 40,84 | 40,89 | 40,19 | 40,35 | 2.301.500 | | 2012-11-09 | 00:00:00 | 40,06 | 40,41 | 39,90 | 40,18 | 3.070.100 | | 2012-11-12 | 00:00:00 | 40,25 | 40,34 | 40,06 | 40,20 | 1.661.800 | | 2012-11-13 | 00:00:00 | 39,74 | 39,92 | 39,41 | 39,48 | 2.949.600 | | 2012-11-14 | 00:00:00 | 39,72 | 39,72 | 38,44 | 38,63 | 4.904.800 | | 2012-11-15 | 00:00:00 | 38,80 | 39,19 | 38,45 | 38,63 | 2.973.200 | | 2012-11-16 | 00:00:00 | 38,53 | 38,85 | 38,05 | 38,29 | 2.981.800 | | 2012-11-19 | 00:00:00 | 38,67 | 38,99 | 38,52 | 38,76 | 2.683.900 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
