(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 21,56 | 21,95 | 20,15 | 21,40 | 1.340.200 | | 2001-10-08 | 00:00:00 | 21,39 | 22,74 | 20,85 | 22,30 | 1.832.900 | | 2001-10-09 | 00:00:00 | 22,60 | 22,80 | 21,22 | 21,38 | 1.450.800 | | 2001-10-10 | 00:00:00 | 21,38 | 23,00 | 21,02 | 22,85 | 2.029.700 | | 2001-10-11 | 00:00:00 | 23,30 | 26,40 | 23,30 | 26,06 | 4.492.800 | | 2001-10-12 | 00:00:00 | 25,60 | 25,76 | 23,55 | 24,55 | 2.656.100 | | 2001-10-15 | 00:00:00 | 22,35 | 23,15 | 22,28 | 22,92 | 3.057.200 | | 2001-10-16 | 00:00:00 | 23,10 | 23,80 | 22,58 | 23,30 | 2.828.200 | | 2001-10-17 | 00:00:00 | 23,95 | 24,21 | 21,25 | 21,25 | 4.733.500 | | 2001-10-18 | 00:00:00 | 21,23 | 21,24 | 19,71 | 20,00 | 6.998.000 | | 2001-10-19 | 00:00:00 | 18,60 | 19,20 | 18,50 | 19,01 | 8.850.600 | | 2001-10-22 | 00:00:00 | 19,01 | 19,96 | 18,61 | 19,89 | 4.496.800 | | 2001-10-23 | 00:00:00 | 19,90 | 20,40 | 19,37 | 19,82 | 4.427.400 | | 2001-10-24 | 00:00:00 | 19,81 | 21,80 | 19,56 | 21,80 | 4.816.800 | | 2001-10-25 | 00:00:00 | 21,45 | 23,55 | 20,83 | 23,55 | 6.105.500 | | 2001-10-26 | 00:00:00 | 23,30 | 24,60 | 23,10 | 23,79 | 3.920.200 | | 2001-10-29 | 00:00:00 | 23,95 | 23,95 | 22,08 | 22,20 | 2.480.000 | | 2001-10-30 | 00:00:00 | 22,20 | 22,50 | 21,26 | 21,54 | 2.346.700 | | 2001-10-31 | 00:00:00 | 23,60 | 23,60 | 22,30 | 23,05 | 4.173.900 | | 2001-11-01 | 00:00:00 | 23,95 | 25,25 | 23,36 | 25,00 | 4.838.000 | | 2001-11-02 | 00:00:00 | 25,25 | 26,33 | 25,08 | 26,18 | 5.019.800 | | 2001-11-05 | 00:00:00 | 26,20 | 26,73 | 25,53 | 25,71 | 2.934.000 | | 2001-11-06 | 00:00:00 | 25,20 | 26,25 | 24,75 | 26,05 | 2.777.800 | | 2001-11-07 | 00:00:00 | 26,00 | 27,16 | 25,42 | 26,20 | 2.353.600 | | 2001-11-08 | 00:00:00 | 26,90 | 27,99 | 25,80 | 26,05 | 3.291.000 | | 2001-11-09 | 00:00:00 | 25,75 | 26,56 | 25,20 | 25,86 | 1.911.700 | | 2001-11-12 | 00:00:00 | 25,64 | 27,00 | 24,37 | 26,75 | 2.032.400 | | 2001-11-13 | 00:00:00 | 28,10 | 28,70 | 27,00 | 27,90 | 3.045.300 | | 2001-11-14 | 00:00:00 | 28,50 | 29,00 | 27,03 | 27,49 | 2.462.600 | | 2001-11-15 | 00:00:00 | 27,00 | 28,03 | 26,75 | 27,20 | 2.170.900 | | 2001-11-16 | 00:00:00 | 27,75 | 28,24 | 27,38 | 27,47 | 2.762.200 | | 2001-11-19 | 00:00:00 | 27,47 | 28,05 | 26,94 | 27,80 | 2.583.400 | | 2001-11-20 | 00:00:00 | 27,35 | 27,36 | 25,82 | 26,06 | 2.225.300 | | 2001-11-21 | 00:00:00 | 26,00 | 26,70 | 25,50 | 26,42 | 3.342.100 | | 2001-11-23 | 00:00:00 | 26,60 | 27,36 | 26,01 | 27,06 | 541.200 | | 2001-11-26 | 00:00:00 | 26,70 | 30,25 | 26,70 | 29,11 | 3.766.700 | | 2001-11-27 | 00:00:00 | 29,11 | 30,00 | 27,77 | 29,00 | 2.649.800 | | 2001-11-28 | 00:00:00 | 28,75 | 29,20 | 27,79 | 27,79 | 2.228.400 | | 2001-11-29 | 00:00:00 | 27,80 | 29,49 | 27,80 | 29,39 | 3.012.000 | | 2001-11-30 | 00:00:00 | 28,97 | 28,98 | 27,60 | 27,86 | 2.666.500 | | 2001-12-03 | 00:00:00 | 27,86 | 28,49 | 27,05 | 27,45 | 1.895.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
