(Login BolsaPT & Canal Forex) |
|
 Tellabs - [Ticker: TLAB] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | 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 TLAB de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-06-07 | 00:00:00 | 31,02 | 33,00 | 31,01 | 32,84 | 6.488.400 | | 2001-06-08 | 00:00:00 | 31,97 | 32,00 | 30,19 | 30,92 | 8.062.800 | | 2001-06-11 | 00:00:00 | 30,64 | 31,40 | 28,74 | 28,80 | 6.789.000 | | 2001-06-12 | 00:00:00 | 28,60 | 28,61 | 26,80 | 27,65 | 8.879.100 | | 2001-06-13 | 00:00:00 | 27,91 | 28,61 | 27,00 | 27,04 | 4.553.800 | | 2001-06-14 | 00:00:00 | 26,90 | 27,00 | 25,03 | 25,71 | 7.082.400 | | 2001-06-15 | 00:00:00 | 24,04 | 24,72 | 23,60 | 24,51 | 10.531.300 | | 2001-06-18 | 00:00:00 | 24,51 | 24,59 | 21,40 | 22,30 | 10.381.100 | | 2001-06-19 | 00:00:00 | 23,01 | 23,12 | 20,63 | 21,20 | 13.494.700 | | 2001-06-20 | 00:00:00 | 17,89 | 18,05 | 15,87 | 16,04 | 35.992.300 | | 2001-06-21 | 00:00:00 | 15,70 | 16,75 | 15,69 | 16,40 | 18.408.500 | | 2001-06-22 | 00:00:00 | 16,61 | 18,10 | 16,29 | 17,63 | 19.268.100 | | 2001-06-25 | 00:00:00 | 18,35 | 18,39 | 17,85 | 17,91 | 9.058.400 | | 2001-06-26 | 00:00:00 | 17,37 | 18,25 | 16,60 | 16,83 | 10.285.000 | | 2001-06-27 | 00:00:00 | 16,90 | 17,14 | 16,21 | 16,63 | 8.204.000 | | 2001-06-28 | 00:00:00 | 16,55 | 17,39 | 16,47 | 17,35 | 8.121.500 | | 2001-06-29 | 00:00:00 | 17,30 | 19,50 | 16,90 | 19,38 | 10.256.400 | | 2001-07-02 | 00:00:00 | 19,00 | 19,35 | 17,85 | 18,04 | 9.785.100 | | 2001-07-03 | 00:00:00 | 17,87 | 18,78 | 17,78 | 18,43 | 3.400.200 | | 2001-07-05 | 00:00:00 | 18,21 | 18,57 | 17,50 | 17,63 | 4.232.300 | | 2001-07-06 | 00:00:00 | 17,33 | 17,44 | 16,60 | 16,60 | 3.139.800 | | 2001-07-09 | 00:00:00 | 16,79 | 17,40 | 16,60 | 16,68 | 2.809.700 | | 2001-07-10 | 00:00:00 | 16,90 | 17,02 | 15,27 | 15,32 | 6.177.700 | | 2001-07-11 | 00:00:00 | 15,30 | 15,70 | 14,47 | 15,40 | 5.943.500 | | 2001-07-12 | 00:00:00 | 16,29 | 16,82 | 15,70 | 16,63 | 5.307.900 | | 2001-07-13 | 00:00:00 | 16,65 | 17,15 | 15,75 | 16,98 | 4.544.000 | | 2001-07-16 | 00:00:00 | 16,82 | 17,45 | 16,37 | 16,51 | 4.487.900 | | 2001-07-17 | 00:00:00 | 16,50 | 16,70 | 15,92 | 16,24 | 2.833.500 | | 2001-07-18 | 00:00:00 | 16,04 | 16,75 | 15,80 | 16,10 | 5.448.900 | | 2001-07-19 | 00:00:00 | 16,45 | 17,00 | 15,79 | 16,07 | 5.028.200 | | 2001-07-20 | 00:00:00 | 16,26 | 17,31 | 16,10 | 16,63 | 4.273.000 | | 2001-07-23 | 00:00:00 | 16,85 | 16,85 | 16,28 | 16,46 | 2.961.600 | | 2001-07-24 | 00:00:00 | 16,58 | 17,05 | 16,26 | 16,66 | 3.280.900 | | 2001-07-25 | 00:00:00 | 16,70 | 17,00 | 16,48 | 16,74 | 3.952.900 | | 2001-07-26 | 00:00:00 | 16,88 | 18,20 | 16,65 | 18,02 | 3.987.100 | | 2001-07-27 | 00:00:00 | 17,60 | 17,83 | 17,00 | 17,22 | 2.967.700 | | 2001-07-30 | 00:00:00 | 17,11 | 17,72 | 16,75 | 17,18 | 6.621.100 | | 2001-07-31 | 00:00:00 | 17,14 | 17,56 | 16,41 | 16,47 | 5.304.500 | | 2001-08-01 | 00:00:00 | 16,90 | 17,50 | 16,60 | 17,04 | 6.338.600 | | 2001-08-02 | 00:00:00 | 17,39 | 17,50 | 16,91 | 17,22 | 4.073.700 | | 2001-08-03 | 00:00:00 | 17,29 | 17,35 | 16,50 | 16,55 | 3.502.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
