(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-12-08 | 00:00:00 | 35,40 | 36,48 | 35,22 | 35,91 | 11.317.000 | | 2016-12-09 | 00:00:00 | 36,22 | 36,86 | 36,15 | 36,30 | 7.684.400 | | 2016-12-28 | 00:00:00 | 36,32 | 36,46 | 35,85 | 35,93 | 4.648.600 | | 2016-12-29 | 00:00:00 | 35,85 | 36,26 | 35,81 | 36,08 | 3.603.000 | | 2017-01-09 | 00:00:00 | 35,15 | 35,44 | 34,93 | 35,06 | 11.731.200 | | 2017-01-10 | 00:00:00 | 35,05 | 35,26 | 34,60 | 35,20 | 11.951.600 | | 2017-01-11 | 00:00:00 | 35,16 | 35,49 | 33,56 | 34,28 | 15.617.900 | | 2017-01-17 | 00:00:00 | 34,05 | 34,12 | 33,62 | 33,75 | 9.961.500 | | 2017-01-18 | 00:00:00 | 33,90 | 34,20 | 33,73 | 34,10 | 9.603.600 | | 2017-01-19 | 00:00:00 | 33,98 | 34,09 | 33,46 | 33,47 | 7.498.400 | | 2017-01-26 | 00:00:00 | 33,90 | 34,21 | 33,58 | 33,93 | 10.654.900 | | 2017-01-27 | 00:00:00 | 34,05 | 34,77 | 34,01 | 34,59 | 10.937.200 | | 2017-02-01 | 00:00:00 | 34,20 | 34,76 | 33,71 | 34,69 | 17.224.100 | | 2017-02-02 | 00:00:00 | 34,30 | 34,53 | 33,95 | 34,19 | 10.704.800 | | 2017-02-13 | 00:00:00 | 33,43 | 34,95 | 33,25 | 34,00 | 22.786.900 | | 2017-02-14 | 00:00:00 | 33,83 | 35,08 | 33,65 | 34,90 | 16.643.200 | | 2017-02-15 | 00:00:00 | 34,94 | 37,02 | 34,92 | 36,77 | 21.541.900 | | 2017-02-16 | 00:00:00 | 36,40 | 36,59 | 35,52 | 35,81 | 14.515.000 | | 2017-02-17 | 00:00:00 | 35,82 | 36,01 | 35,17 | 35,20 | 7.838.900 | | 2017-02-21 | 00:00:00 | 37,47 | 37,94 | 36,10 | 36,65 | 25.132.100 | | 2017-03-06 | 00:00:00 | 34,43 | 34,49 | 33,31 | 33,39 | 11.761.400 | | 2017-03-07 | 00:00:00 | 33,39 | 33,39 | 32,55 | 33,18 | 9.297.700 | | 2017-03-08 | 00:00:00 | 33,45 | 33,55 | 32,70 | 32,83 | 7.743.100 | | 2017-03-09 | 00:00:00 | 32,96 | 33,34 | 32,78 | 32,96 | 7.184.000 | | 2017-03-10 | 00:00:00 | 33,35 | 33,54 | 33,07 | 33,39 | 4.233.000 | | 2017-03-14 | 00:00:00 | 33,13 | 33,74 | 33,07 | 33,65 | 5.186.200 | | 2017-03-15 | 00:00:00 | 33,84 | 34,52 | 33,80 | 34,34 | 9.108.400 | | 2017-03-16 | 00:00:00 | 34,19 | 34,38 | 33,65 | 33,93 | 4.696.600 | | 2017-03-17 | 00:00:00 | 33,97 | 34,09 | 33,64 | 33,64 | 4.484.600 | | 2017-03-28 | 00:00:00 | 33,00 | 33,20 | 32,79 | 32,96 | 4.548.500 | | 2017-03-29 | 00:00:00 | 32,95 | 33,24 | 32,84 | 33,05 | 4.251.300 | | 2017-03-30 | 00:00:00 | 33,01 | 33,05 | 32,63 | 32,71 | 5.173.500 | | 2017-03-31 | 00:00:00 | 32,72 | 32,84 | 31,98 | 32,09 | 10.837.400 | | 2017-04-17 | 00:00:00 | 32,19 | 32,25 | 31,96 | 32,15 | 2.359.900 | | 2017-04-18 | 00:00:00 | 31,88 | 31,94 | 30,86 | 30,99 | 9.604.200 | | 2017-04-21 | 00:00:00 | 30,83 | 31,22 | 30,80 | 31,13 | 6.457.300 | | 2017-04-24 | 00:00:00 | 31,41 | 31,92 | 31,40 | 31,60 | 6.409.700 | | 2017-05-02 | 00:00:00 | 31,77 | 32,33 | 31,32 | 32,11 | 5.026.300 | | 2017-05-03 | 00:00:00 | 31,80 | 31,89 | 30,66 | 30,72 | 11.422.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
