(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-08-16 | 00:00:00 | 54,44 | 54,83 | 53,63 | 53,79 | 7.959.500 | | 2016-08-17 | 00:00:00 | 53,60 | 53,82 | 52,65 | 53,08 | 6.619.800 | | 2016-08-22 | 00:00:00 | 53,13 | 53,78 | 53,07 | 53,48 | 3.424.600 | | 2016-08-25 | 00:00:00 | 51,43 | 52,29 | 51,11 | 51,20 | 10.660.400 | | 2016-08-26 | 00:00:00 | 51,35 | 51,98 | 51,14 | 51,55 | 5.361.300 | | 2016-08-30 | 00:00:00 | 50,60 | 50,95 | 50,38 | 50,56 | 5.867.300 | | 2016-08-31 | 00:00:00 | 50,62 | 50,62 | 50,17 | 50,39 | 6.526.700 | | 2016-09-01 | 00:00:00 | 50,18 | 51,21 | 50,15 | 50,90 | 7.272.800 | | 2016-09-02 | 00:00:00 | 51,94 | 51,94 | 50,68 | 51,22 | 5.627.500 | | 2016-09-06 | 00:00:00 | 51,26 | 51,80 | 51,04 | 51,33 | 7.078.300 | | 2016-09-07 | 00:00:00 | 51,11 | 51,45 | 50,67 | 51,29 | 5.737.800 | | 2016-09-08 | 00:00:00 | 51,35 | 51,79 | 50,93 | 51,04 | 4.862.800 | | 2016-09-09 | 00:00:00 | 50,74 | 50,88 | 50,15 | 50,21 | 5.839.100 | | 2016-09-22 | 00:00:00 | 50,65 | 51,45 | 50,60 | 51,23 | 2.970.000 | | 2016-09-23 | 00:00:00 | 51,01 | 51,51 | 50,85 | 51,47 | 3.125.000 | | 2016-09-26 | 00:00:00 | 51,11 | 51,15 | 50,12 | 50,27 | 4.241.500 | | 2016-09-27 | 00:00:00 | 50,06 | 50,57 | 49,30 | 49,47 | 6.099.400 | | 2016-09-28 | 00:00:00 | 49,68 | 49,86 | 48,48 | 48,68 | 9.135.900 | | 2016-09-29 | 00:00:00 | 48,82 | 48,88 | 46,08 | 46,29 | 20.781.000 | | 2016-09-30 | 00:00:00 | 46,36 | 46,76 | 45,76 | 46,01 | 13.276.300 | | 2016-10-03 | 00:00:00 | 46,34 | 46,51 | 45,44 | 45,68 | 8.181.100 | | 2016-10-04 | 00:00:00 | 46,01 | 46,09 | 44,98 | 45,26 | 7.439.300 | | 2016-10-05 | 00:00:00 | 45,79 | 45,95 | 44,60 | 45,19 | 9.507.500 | | 2016-10-13 | 00:00:00 | 43,82 | 44,64 | 43,80 | 44,28 | 6.948.200 | | 2016-10-14 | 00:00:00 | 44,49 | 44,49 | 42,95 | 42,96 | 7.352.800 | | 2016-10-17 | 00:00:00 | 42,98 | 43,13 | 41,67 | 41,79 | 11.282.500 | | 2016-10-20 | 00:00:00 | 43,29 | 44,32 | 43,13 | 44,21 | 9.170.100 | | 2016-10-21 | 00:00:00 | 44,08 | 44,30 | 43,55 | 44,00 | 5.846.000 | | 2016-10-24 | 00:00:00 | 43,71 | 44,15 | 43,34 | 43,50 | 6.470.700 | | 2016-10-27 | 00:00:00 | 43,73 | 43,81 | 43,03 | 43,15 | 4.736.800 | | 2016-10-28 | 00:00:00 | 43,00 | 43,10 | 42,11 | 42,32 | 6.101.200 | | 2016-11-01 | 00:00:00 | 42,70 | 43,55 | 42,55 | 43,12 | 7.778.000 | | 2016-11-02 | 00:00:00 | 43,15 | 44,13 | 43,08 | 43,33 | 7.977.500 | | 2016-11-03 | 00:00:00 | 43,34 | 43,46 | 37,82 | 39,20 | 40.418.500 | | 2016-11-09 | 00:00:00 | 42,49 | 42,90 | 39,69 | 39,97 | 30.669.800 | | 2016-11-10 | 00:00:00 | 40,54 | 41,63 | 40,02 | 40,06 | 12.173.500 | | 2016-11-11 | 00:00:00 | 40,38 | 40,80 | 39,59 | 40,65 | 5.782.500 | | 2016-11-28 | 00:00:00 | 38,16 | 38,40 | 38,04 | 38,15 | 4.849.900 | | 2016-12-06 | 00:00:00 | 35,33 | 35,95 | 34,57 | 35,03 | 30.537.900 | | 2016-12-07 | 00:00:00 | 35,29 | 35,32 | 34,62 | 35,27 | 10.381.600 | | 2016-12-08 | 00:00:00 | 35,40 | 36,48 | 35,22 | 35,91 | 11.317.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
