(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 | | 2015-05-29 | 00:00:00 | 60,58 | 60,69 | 59,85 | 60,10 | 3.492.100 | | 2015-06-02 | 00:00:00 | 60,31 | 60,90 | 59,77 | 60,58 | 2.548.500 | | 2015-06-03 | 00:00:00 | 60,61 | 60,91 | 60,28 | 60,74 | 2.724.200 | | 2015-06-08 | 00:00:00 | 60,86 | 61,00 | 60,09 | 60,15 | 2.833.500 | | 2015-06-09 | 00:00:00 | 59,97 | 60,30 | 59,73 | 60,05 | 2.721.500 | | 2015-06-10 | 00:00:00 | 60,19 | 60,79 | 59,98 | 60,60 | 2.863.700 | | 2015-07-14 | 00:00:00 | 63,32 | 64,06 | 63,25 | 63,70 | 2.257.100 | | 2015-07-15 | 00:00:00 | 63,49 | 63,75 | 63,03 | 63,42 | 3.087.800 | | 2015-07-20 | 00:00:00 | 63,80 | 63,94 | 63,37 | 63,61 | 2.065.600 | | 2015-07-27 | 00:00:00 | 61,85 | 72,15 | 61,85 | 72,00 | 39.490.700 | | 2015-07-28 | 00:00:00 | 71,79 | 72,31 | 70,69 | 71,41 | 15.006.300 | | 2015-07-29 | 00:00:00 | 70,72 | 71,78 | 70,58 | 70,88 | 8.467.900 | | 2015-08-03 | 00:00:00 | 69,06 | 70,12 | 68,76 | 70,06 | 5.149.700 | | 2015-08-04 | 00:00:00 | 69,87 | 71,00 | 69,87 | 70,69 | 4.355.900 | | 2015-08-05 | 00:00:00 | 71,09 | 71,68 | 70,70 | 71,19 | 3.267.700 | | 2015-08-10 | 00:00:00 | 70,57 | 71,08 | 69,66 | 69,80 | 3.121.600 | | 2015-08-20 | 00:00:00 | 68,98 | 69,22 | 68,22 | 68,23 | 3.073.500 | | 2015-08-21 | 00:00:00 | 67,56 | 68,20 | 66,84 | 66,92 | 4.518.800 | | 2015-08-24 | 00:00:00 | 63,93 | 64,99 | 63,25 | 64,49 | 8.157.500 | | 2015-08-28 | 00:00:00 | 65,42 | 65,80 | 64,50 | 65,03 | 3.333.300 | | 2015-09-08 | 00:00:00 | 64,06 | 64,21 | 63,00 | 63,36 | 4.067.500 | | 2015-09-09 | 00:00:00 | 63,64 | 64,12 | 62,26 | 62,41 | 3.440.200 | | 2015-09-29 | 00:00:00 | 57,21 | 57,34 | 54,17 | 55,08 | 8.604.000 | | 2015-09-30 | 00:00:00 | 56,50 | 56,75 | 54,90 | 56,46 | 8.823.600 | | 2015-10-08 | 00:00:00 | 58,73 | 59,67 | 58,23 | 59,24 | 3.420.700 | | 2015-10-09 | 00:00:00 | 60,05 | 60,31 | 58,24 | 58,96 | 3.856.100 | | 2015-10-19 | 00:00:00 | 60,78 | 60,88 | 58,94 | 60,20 | 7.945.700 | | 2015-10-20 | 00:00:00 | 60,11 | 60,41 | 57,31 | 57,89 | 5.910.800 | | 2015-10-21 | 00:00:00 | 58,14 | 59,85 | 54,59 | 57,92 | 11.420.300 | | 2015-10-22 | 00:00:00 | 57,69 | 58,12 | 55,12 | 55,96 | 11.447.200 | | 2015-10-23 | 00:00:00 | 57,12 | 60,02 | 57,08 | 59,55 | 8.364.400 | | 2015-10-27 | 00:00:00 | 59,63 | 60,36 | 58,90 | 59,44 | 3.968.500 | | 2015-10-28 | 00:00:00 | 59,71 | 62,69 | 59,49 | 62,35 | 9.461.400 | | 2015-10-29 | 00:00:00 | 62,77 | 63,83 | 59,82 | 60,24 | 7.528.000 | | 2015-10-30 | 00:00:00 | 60,34 | 60,80 | 58,95 | 59,19 | 4.146.000 | | 2015-11-03 | 00:00:00 | 60,87 | 62,40 | 60,75 | 62,05 | 3.919.300 | | 2015-11-04 | 00:00:00 | 62,33 | 62,54 | 60,81 | 61,51 | 3.103.400 | | 2015-11-05 | 00:00:00 | 61,66 | 61,66 | 59,68 | 60,92 | 3.094.500 | | 2015-11-06 | 00:00:00 | 60,81 | 61,54 | 59,80 | 60,19 | 1.998.300 | | 2015-11-09 | 00:00:00 | 59,97 | 61,09 | 59,50 | 59,77 | 3.717.900 | | 2015-11-10 | 00:00:00 | 59,49 | 60,21 | 59,17 | 59,94 | 2.387.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
