(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-10 | 00:00:00 | 59,49 | 60,21 | 59,17 | 59,94 | 2.387.500 | | 2015-11-11 | 00:00:00 | 60,00 | 60,06 | 59,04 | 59,13 | 2.485.000 | | 2015-11-12 | 00:00:00 | 59,19 | 59,47 | 58,13 | 58,33 | 2.659.100 | | 2015-11-13 | 00:00:00 | 58,00 | 58,66 | 57,41 | 58,01 | 3.247.100 | | 2015-11-16 | 00:00:00 | 57,74 | 59,18 | 57,74 | 58,81 | 2.659.800 | | 2015-11-18 | 00:00:00 | 60,28 | 62,00 | 59,19 | 61,27 | 4.566.600 | | 2015-11-19 | 00:00:00 | 61,18 | 61,75 | 60,22 | 61,04 | 2.513.600 | | 2015-11-20 | 00:00:00 | 61,31 | 62,25 | 60,97 | 61,70 | 2.809.400 | | 2015-11-24 | 00:00:00 | 61,63 | 62,66 | 60,58 | 62,35 | 4.910.100 | | 2015-11-25 | 00:00:00 | 62,16 | 63,35 | 62,15 | 63,00 | 3.821.800 | | 2015-11-30 | 00:00:00 | 61,97 | 63,07 | 61,43 | 62,93 | 10.302.600 | | 2015-12-01 | 00:00:00 | 63,13 | 65,84 | 62,62 | 65,02 | 12.889.600 | | 2015-12-02 | 00:00:00 | 64,78 | 64,80 | 62,49 | 63,12 | 13.306.500 | | 2015-12-07 | 00:00:00 | 65,61 | 66,33 | 65,08 | 66,01 | 8.909.600 | | 2015-12-08 | 00:00:00 | 65,37 | 66,51 | 65,31 | 65,67 | 6.471.100 | | 2015-12-09 | 00:00:00 | 66,30 | 66,41 | 64,59 | 65,46 | 5.420.200 | | 2015-12-17 | 00:00:00 | 65,85 | 66,49 | 64,50 | 65,33 | 6.926.100 | | 2015-12-18 | 00:00:00 | 65,17 | 65,74 | 65,17 | 65,26 | 4.781.700 | | 2015-12-31 | 00:00:00 | 65,68 | 65,89 | 65,25 | 65,64 | 2.400.700 | | 2016-01-05 | 00:00:00 | 65,27 | 65,92 | 64,25 | 65,86 | 6.034.200 | | 2016-01-06 | 00:00:00 | 65,08 | 65,77 | 64,42 | 64,96 | 5.928.200 | | 2016-01-11 | 00:00:00 | 64,10 | 64,30 | 62,43 | 63,49 | 5.871.300 | | 2016-01-12 | 00:00:00 | 63,86 | 64,61 | 63,56 | 64,40 | 4.091.300 | | 2016-01-13 | 00:00:00 | 64,21 | 65,20 | 62,47 | 62,78 | 3.880.200 | | 2016-01-14 | 00:00:00 | 62,85 | 63,35 | 61,80 | 63,21 | 5.617.200 | | 2016-01-15 | 00:00:00 | 62,29 | 62,68 | 60,95 | 62,52 | 6.236.600 | | 2016-01-26 | 00:00:00 | 63,20 | 64,16 | 62,41 | 64,06 | 5.031.600 | | 2016-01-27 | 00:00:00 | 63,63 | 63,81 | 61,62 | 62,03 | 7.362.900 | | 2016-02-04 | 00:00:00 | 59,99 | 60,09 | 58,32 | 59,90 | 6.050.200 | | 2016-02-08 | 00:00:00 | 57,89 | 57,91 | 56,21 | 56,93 | 8.683.200 | | 2016-02-17 | 00:00:00 | 56,21 | 58,40 | 56,07 | 57,67 | 5.637.300 | | 2016-02-18 | 00:00:00 | 58,24 | 58,36 | 56,89 | 57,06 | 4.022.700 | | 2016-02-23 | 00:00:00 | 57,21 | 58,27 | 57,12 | 57,47 | 4.382.700 | | 2016-02-24 | 00:00:00 | 56,90 | 57,10 | 56,24 | 56,89 | 3.991.200 | | 2016-02-25 | 00:00:00 | 56,70 | 57,62 | 56,54 | 57,58 | 3.475.200 | | 2016-02-26 | 00:00:00 | 58,00 | 58,17 | 56,94 | 56,98 | 2.478.700 | | 2016-03-07 | 00:00:00 | 55,09 | 57,00 | 55,06 | 56,81 | 4.952.500 | | 2016-03-09 | 00:00:00 | 56,62 | 58,62 | 56,35 | 57,90 | 8.152.500 | | 2016-03-10 | 00:00:00 | 58,44 | 59,24 | 57,44 | 57,98 | 6.888.400 | | 2016-03-17 | 00:00:00 | 55,80 | 55,86 | 53,32 | 53,50 | 13.308.000 | | 2016-03-18 | 00:00:00 | 53,98 | 54,45 | 52,62 | 54,08 | 7.318.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
