Teva Pharmaceutical Industries Ltd ADR (TEVA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	4.016.569	0,08%	13,51	13,065	13,36	13,30
26/02/2024	6.802.481	3,10%	13,51	13,11	13,53	13,29
23/02/2024	6.511.722	-1,23%	13,05	12,61	13,09	12,89
22/02/2024	4.248.011	0,39%	13,05	12,93	13,15	13,05
21/02/2024	4.182.199	-0,54%	13,29	12,86	13,32	13,00
20/02/2024	5.297.882	0,38%	13,19	13,03	13,27	13,07
19/02/2024	1.058.544	0,00%	13,24	13,00	13,24	13,02
16/02/2024	1.058.544	-1,14%	13,24	13,00	13,24	13,02
15/02/2024	5.391.671	0,23%	13,19	13,07	13,35	13,20
14/02/2024	4.356.652	1,94%	13,04	12,83	13,17	13,17
13/02/2024	5.521.552	0,08%	12,49	12,66	12,95	12,92
12/02/2024	12.002.925	7,49%	12,49	12,43	13,02	12,91
09/02/2024	3.119.043	-0,66%	11,97	11,83	12,0498	12,01
08/02/2024	3.682.418	-0,41%	12,12	11,925	12,15	12,09
07/02/2024	3.502.028	-0,90%	12,41	12,135	12,43	12,14
06/02/2024	5.177.341	-1,05%	12,41	12,24	12,505	12,25
05/02/2024	7.597.400	0,81%	12,27	12,13	12,45	12,38
02/02/2024	6.237.074	-1,45%	12,42	12,03	12,432	12,28
01/02/2024	9.135.835	2,98%	12,16	12,00	12,48	12,46
31/01/2024	14.510.299	3,15%	11,69	11,62	12,635	12,10
30/01/2024	17.754.240	-0,85%	11,81	11,48	11,81	11,73
29/01/2024	4.495.116	-0,67%	11,86	11,76	11,92	11,83
26/01/2024	5.043.913	-0,17%	11,82	11,765	11,94	11,81
25/01/2024	5.659.373	-1,17%	12,01	11,695	11,955	11,83
24/01/2024	8.425.783	-0,17%	12,01	11,77	12,21	11,97
23/01/2024	10.951.339	4,35%	11,75	11,73	12,05	11,99
22/01/2024	8.032.120	2,77%	11,12	11,08	11,53	11,49
19/01/2024	6.049.768	1,73%	10,93	10,8598	11,22	11,18
18/01/2024	3.008.522	-0,36%	11,03	10,915	11,10	10,99
17/01/2024	5.618.456	0,27%	11,15	10,83	11,0551	11,03
16/01/2024	6.813.625	-2,83%	11,49	10,90	11,54	11,00
15/01/2024	4.615.157	-0,70%	11,49	11,30	11,54	11,32
12/01/2024	4.615.157	-0,70%	11,49	11,30	11,54	11,32
11/01/2024	3.924.873	-0,78%	11,49	11,36	11,64	11,40
10/01/2024	5.697.803	0,79%	11,46	11,115	11,53	11,49
09/01/2024	6.863.168	-0,61%	11,31	11,27	11,54	11,40
08/01/2024	6.892.235	1,24%	11,31	11,245	11,49	11,47
05/01/2024	5.818.096	4,14%	10,875	10,75	11,35	11,33
04/01/2024	7.665.932	-0,64%	10,40	10,805	11,33	10,88
03/01/2024	7.388.514	2,62%	10,40	10,78	11,15	10,95
02/01/2024	5.907.302	2,20%	10,40	10,45	10,84	10,67
29/12/2023	1.961.239	-0,29%	10,40	10,39	10,51	10,44
28/12/2023	2.300.465	-0,57%	10,415	10,39	10,57	10,47
27/12/2023	2.110.755	0,48%	10,46	10,435	10,59	10,53
26/12/2023	2.738.919	0,00%	10,48	10,34	10,53	10,48
22/12/2023	2.287.508	-1,04%	10,48	10,44	10,70	10,48
21/12/2023	3.061.894	1,73%	10,48	10,37	10,62	10,59
20/12/2023	3.733.245	-2,07%	10,64	10,42	10,64	10,41
19/12/2023	4.476.249	4,94%	10,15	10,00	10,65	10,63
18/12/2023	3.323.206	1,50%	10,25	10,00	10,21	10,13
15/12/2023	3.531.753	-2,44%	10,25	9,90	10,29	9,98
14/12/2023	4.459.199	0,79%	10,16	10,13	10,48	10,23
13/12/2023	4.899.995	5,02%	9,58	9,57	10,27	10,155
12/12/2023	3.197.308	2,33%	9,93	9,40	9,705	9,67
11/12/2023	5.113.592	-3,77%	9,93	9,35	9,7853	9,45
08/12/2023	2.002.687	-1,51%	9,93	9,73	9,98	9,82
07/12/2023	2.733.367	1,42%	9,87	9,70	9,98	9,97
06/12/2023	2.103.407	-2,29%	10,02	9,80	10,18	9,83
05/12/2023	4.747.443	0,30%	10,02	10,01	10,17	10,06
04/12/2023	3.248.017	3,30%	9,63	9,61	10,05	10,03
01/12/2023	3.377.554	-1,12%	9,77	9,61	9,86	9,71
30/11/2023	4.654.421	1,34%	9,63	9,62	10,00	9,82
29/11/2023	5.154.032	-1,12%	9,73	9,6305	9,82	9,69
28/11/2023	4.560.225	-0,81%	9,85	9,6315	9,8544	9,80
27/11/2023	8.804.381	3,46%	9,82	9,70	10,07	9,88
24/11/2023	1.652.022	1,48%	9,49	9,47	9,62	9,5999
23/11/2023	4.520.124	0,65%	9,40	9,365	9,52	9,33
22/11/2023	4.375.712	2,05%	9,40	9,365	9,52	9,46
21/11/2023	5.688.970	-1,91%	9,38	9,265	9,58	9,27
20/11/2023	5.217.040	4,42%	9,09	9,04	9,48	9,45
17/11/2023	3.079.032	3,31%	8,84	8,84	9,065	9,05
16/11/2023	3.731.293	-2,23%	8,91	8,64	8,955	8,76
15/11/2023	4.707.314	0,56%	8,925	8,72	9,035	8,96
14/11/2023	3.197.413	1,02%	8,91	8,82	8,96	8,91
13/11/2023	4.465.648	1,61%	8,62	8,55	8,99	8,82
10/11/2023	4.448.273	-1,03%	9,12	8,80	9,14	8,68
09/11/2023	4.337.223	-4,15%	9,27	8,70	9,14	8,77
08/11/2023	6.515.977	1,22%	9,05	9,12	9,565	9,15
07/11/2023	6.473.918	-0,11%	9,05	8,95	9,20	9,04
06/11/2023	4.160.699	0,67%	9,00	8,96	9,115	9,05
03/11/2023	4.251.663	2,39%	8,81	8,78	9,11	8,99
02/11/2023	2.415.974	0,23%	8,61	8,72	8,875	8,78
01/11/2023	3.165.379	2,10%	8,61	8,6042	8,81	8,76
31/10/2023	3.214.209	0,35%	8,275	8,42	8,615	8,58
30/10/2023	5.480.964	5,30%	8,33	8,13	8,60	8,55
27/10/2023	1.158.460	-1,39%	8,33	8,13	8,27	8,155
26/10/2023	2.605.105	0,73%	8,17	8,14	8,36	8,27
25/10/2023	2.233.489	0,24%	8,21	8,185	8,385	8,21
24/10/2023	4.125.413	0,12%	8,16	8,085	8,26	8,19
23/10/2023	3.208.848	0,74%	8,16	8,055	8,27	8,18
20/10/2023	3.631.574	-0,49%	8,45	8,12	8,27	8,12
19/10/2023	3.417.828	-3,55%	8,45	8,165	8,45	8,16
18/10/2023	3.837.683	-2,31%	8,70	8,47	8,6999	8,46
17/10/2023	2.864.795	-0,92%	8,70	8,605	8,79	8,66
16/10/2023	3.568.927	0,92%	8,66	8,64	8,79	8,74
13/10/2023	5.530.500	-3,02%	8,92	8,485	8,95	8,66
12/10/2023	6.001.833	-1,22%	9,23	8,785	9,02	8,93
11/10/2023	3.006.019	-2,27%	9,23	8,975	9,28	9,04
10/10/2023	6.477.442	4,88%	8,87	8,85	9,4299	9,25
09/10/2023	8.284.215	-6,37%	9,28	8,79	9,225	8,82