(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 27,86 | 28,49 | 27,05 | 27,45 | 1.895.800 | | 2001-12-04 | 00:00:00 | 28,00 | 29,75 | 27,75 | 29,25 | 3.095.200 | | 2001-12-05 | 00:00:00 | 30,00 | 32,40 | 29,98 | 32,11 | 3.264.900 | | 2001-12-06 | 00:00:00 | 32,00 | 33,00 | 31,62 | 32,55 | 2.967.800 | | 2001-12-07 | 00:00:00 | 32,20 | 32,90 | 31,41 | 31,63 | 2.409.600 | | 2001-12-10 | 00:00:00 | 31,63 | 32,00 | 30,50 | 30,64 | 2.263.700 | | 2001-12-11 | 00:00:00 | 31,35 | 31,80 | 30,60 | 30,97 | 1.628.300 | | 2001-12-12 | 00:00:00 | 30,97 | 31,56 | 30,01 | 31,20 | 1.703.300 | | 2001-12-13 | 00:00:00 | 30,20 | 30,39 | 28,40 | 28,51 | 3.018.100 | | 2001-12-14 | 00:00:00 | 28,70 | 29,74 | 28,31 | 29,53 | 1.882.400 | | 2001-12-17 | 00:00:00 | 29,53 | 31,29 | 29,45 | 30,62 | 1.684.400 | | 2001-12-18 | 00:00:00 | 30,65 | 31,80 | 30,58 | 31,44 | 2.263.500 | | 2001-12-19 | 00:00:00 | 30,75 | 30,75 | 29,66 | 29,77 | 2.040.000 | | 2001-12-20 | 00:00:00 | 29,75 | 29,92 | 28,11 | 28,21 | 3.175.700 | | 2001-12-21 | 00:00:00 | 28,75 | 29,30 | 28,30 | 29,19 | 2.553.000 | | 2001-12-24 | 00:00:00 | 28,95 | 29,19 | 28,20 | 28,20 | 483.000 | | 2001-12-26 | 00:00:00 | 28,43 | 29,90 | 28,25 | 28,80 | 779.300 | | 2001-12-27 | 00:00:00 | 28,79 | 30,05 | 28,79 | 29,93 | 1.542.500 | | 2001-12-28 | 00:00:00 | 30,02 | 30,72 | 29,99 | 30,30 | 1.395.800 | | 2001-12-31 | 00:00:00 | 30,30 | 30,47 | 29,74 | 30,14 | 1.607.000 | | 2002-01-02 | 00:00:00 | 30,40 | 30,75 | 29,51 | 30,75 | 2.559.100 | | 2002-01-03 | 00:00:00 | 30,90 | 33,49 | 30,90 | 33,48 | 4.131.200 | | 2002-01-04 | 00:00:00 | 33,70 | 33,98 | 32,40 | 33,78 | 3.020.400 | | 2002-01-07 | 00:00:00 | 34,15 | 34,50 | 33,43 | 34,10 | 2.617.800 | | 2002-01-08 | 00:00:00 | 33,70 | 34,88 | 33,20 | 34,39 | 1.844.700 | | 2002-01-09 | 00:00:00 | 34,99 | 35,65 | 34,28 | 34,65 | 2.227.400 | | 2002-01-10 | 00:00:00 | 34,25 | 34,61 | 33,40 | 33,97 | 1.412.600 | | 2002-01-11 | 00:00:00 | 33,97 | 34,86 | 33,00 | 33,48 | 2.708.900 | | 2002-01-14 | 00:00:00 | 33,48 | 34,24 | 33,07 | 33,21 | 2.377.100 | | 2002-01-15 | 00:00:00 | 33,15 | 33,90 | 32,83 | 33,50 | 3.749.200 | | 2002-01-16 | 00:00:00 | 31,20 | 31,21 | 28,50 | 28,50 | 7.836.200 | | 2002-01-17 | 00:00:00 | 28,75 | 28,75 | 26,67 | 27,00 | 8.616.400 | | 2002-01-18 | 00:00:00 | 26,60 | 27,80 | 26,39 | 27,15 | 4.694.000 | | 2002-01-22 | 00:00:00 | 27,65 | 27,65 | 26,15 | 26,17 | 2.118.800 | | 2002-01-23 | 00:00:00 | 27,40 | 29,00 | 27,10 | 28,30 | 4.738.400 | | 2002-01-24 | 00:00:00 | 28,60 | 29,40 | 27,77 | 27,90 | 2.415.000 | | 2002-01-25 | 00:00:00 | 28,35 | 29,15 | 27,92 | 29,05 | 1.396.200 | | 2002-01-28 | 00:00:00 | 29,39 | 29,88 | 28,85 | 29,23 | 1.494.500 | | 2002-01-29 | 00:00:00 | 29,70 | 29,98 | 28,14 | 28,49 | 1.781.300 | | 2002-01-30 | 00:00:00 | 28,75 | 29,74 | 28,00 | 29,74 | 3.214.400 | | 2002-01-31 | 00:00:00 | 30,25 | 30,50 | 29,50 | 29,86 | 2.261.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
