(Login BolsaPT & Canal Forex) |
|
 Teradyne - [Ticker: TER] |     | | Última Trade | 42,565 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,325 (-0.758%) | Capitalização Bolsista | 0 | | Bid / Ask | 42,560 x 600 - 42,570 x 500 | EPS | 0,00 | | Abertura | 43,280 | PER | 0,00% | | Máximo | 43,280 | Pagamento Dividendo | | | Mínimo | 41,900 | Data Ex-Dividendo | | | Fecho Anterior | 42,890 | Yield | | | Volume | 2.272.550 | 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 TER de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-08-03 | 00:00:00 | 35,75 | 35,75 | 34,61 | 34,90 | 1.042.900 | | 2001-08-06 | 00:00:00 | 34,39 | 34,95 | 34,08 | 34,64 | 867.800 | | 2001-08-07 | 00:00:00 | 33,92 | 34,59 | 33,39 | 34,10 | 1.325.700 | | 2001-08-08 | 00:00:00 | 34,00 | 34,35 | 32,10 | 32,20 | 1.643.400 | | 2001-08-09 | 00:00:00 | 32,25 | 33,40 | 31,75 | 32,50 | 1.175.800 | | 2001-08-10 | 00:00:00 | 32,40 | 32,85 | 31,15 | 32,43 | 1.636.000 | | 2001-08-13 | 00:00:00 | 32,45 | 32,80 | 31,36 | 32,55 | 2.104.900 | | 2001-08-14 | 00:00:00 | 32,56 | 32,95 | 32,02 | 32,15 | 1.126.200 | | 2001-08-15 | 00:00:00 | 32,16 | 32,70 | 31,21 | 31,32 | 1.289.900 | | 2001-08-16 | 00:00:00 | 31,00 | 31,35 | 30,27 | 31,35 | 1.873.500 | | 2001-08-17 | 00:00:00 | 30,00 | 30,50 | 29,61 | 30,13 | 2.269.800 | | 2001-08-20 | 00:00:00 | 29,90 | 30,82 | 29,71 | 30,74 | 906.200 | | 2001-08-21 | 00:00:00 | 30,74 | 30,97 | 29,15 | 29,34 | 1.304.400 | | 2001-08-22 | 00:00:00 | 30,40 | 31,64 | 29,78 | 31,49 | 1.986.300 | | 2001-08-23 | 00:00:00 | 31,39 | 31,99 | 31,10 | 31,26 | 1.412.700 | | 2001-08-24 | 00:00:00 | 31,75 | 35,12 | 31,65 | 35,05 | 2.968.400 | | 2001-08-27 | 00:00:00 | 35,05 | 36,47 | 34,80 | 35,33 | 2.770.400 | | 2001-08-28 | 00:00:00 | 35,33 | 35,70 | 34,02 | 34,21 | 2.097.600 | | 2001-08-29 | 00:00:00 | 34,40 | 34,57 | 33,40 | 33,53 | 1.706.900 | | 2001-08-30 | 00:00:00 | 33,45 | 33,45 | 32,21 | 33,05 | 1.729.900 | | 2001-08-31 | 00:00:00 | 32,50 | 33,00 | 31,85 | 32,78 | 1.730.600 | | 2001-09-04 | 00:00:00 | 32,77 | 33,15 | 31,22 | 31,27 | 1.711.400 | | 2001-09-05 | 00:00:00 | 30,51 | 31,65 | 28,85 | 30,27 | 3.167.100 | | 2001-09-06 | 00:00:00 | 29,35 | 29,70 | 28,11 | 28,98 | 2.243.100 | | 2001-09-07 | 00:00:00 | 28,30 | 30,49 | 28,28 | 29,52 | 1.834.500 | | 2001-09-10 | 00:00:00 | 29,00 | 29,59 | 28,00 | 28,58 | 2.140.600 | | 2001-09-17 | 00:00:00 | 25,75 | 27,39 | 24,96 | 25,92 | 2.292.200 | | 2001-09-18 | 00:00:00 | 25,85 | 26,49 | 24,25 | 24,26 | 1.573.000 | | 2001-09-19 | 00:00:00 | 25,15 | 25,48 | 22,28 | 24,12 | 2.443.500 | | 2001-09-20 | 00:00:00 | 23,60 | 24,00 | 21,00 | 21,17 | 3.056.100 | | 2001-09-21 | 00:00:00 | 19,25 | 20,50 | 19,06 | 20,10 | 4.043.800 | | 2001-09-24 | 00:00:00 | 21,20 | 22,69 | 20,35 | 21,90 | 3.194.100 | | 2001-09-25 | 00:00:00 | 21,75 | 23,19 | 21,30 | 21,60 | 1.909.400 | | 2001-09-26 | 00:00:00 | 21,40 | 21,68 | 19,57 | 19,65 | 2.328.500 | | 2001-09-27 | 00:00:00 | 20,00 | 20,15 | 18,43 | 19,00 | 3.150.200 | | 2001-09-28 | 00:00:00 | 19,60 | 20,49 | 19,15 | 19,50 | 2.640.300 | | 2001-10-01 | 00:00:00 | 19,98 | 20,00 | 19,00 | 19,39 | 1.961.400 | | 2001-10-02 | 00:00:00 | 19,60 | 20,53 | 19,05 | 19,50 | 2.096.000 | | 2001-10-03 | 00:00:00 | 19,55 | 21,98 | 19,12 | 20,85 | 3.663.000 | | 2001-10-04 | 00:00:00 | 21,74 | 22,86 | 21,30 | 21,56 | 2.755.300 | | 2001-10-05 | 00:00:00 | 21,56 | 21,95 | 20,15 | 21,40 | 1.340.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
