(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 | | 2002-01-31 | 00:00:00 | 30,25 | 30,50 | 29,50 | 29,86 | 2.261.300 | | 2002-02-01 | 00:00:00 | 29,95 | 30,24 | 29,18 | 30,00 | 1.880.600 | | 2002-02-04 | 00:00:00 | 31,45 | 31,45 | 29,34 | 29,51 | 2.926.800 | | 2002-02-05 | 00:00:00 | 29,51 | 30,35 | 29,16 | 29,46 | 1.648.500 | | 2002-02-06 | 00:00:00 | 29,80 | 30,42 | 29,04 | 30,22 | 2.131.400 | | 2002-02-07 | 00:00:00 | 30,65 | 30,65 | 28,51 | 28,52 | 2.070.100 | | 2002-02-08 | 00:00:00 | 28,75 | 29,14 | 28,25 | 28,97 | 2.318.200 | | 2002-02-11 | 00:00:00 | 29,63 | 30,64 | 29,54 | 30,64 | 2.559.600 | | 2002-02-12 | 00:00:00 | 30,25 | 31,29 | 29,70 | 30,86 | 2.305.100 | | 2002-02-13 | 00:00:00 | 31,00 | 33,40 | 30,99 | 33,28 | 3.571.800 | | 2002-02-14 | 00:00:00 | 33,28 | 33,80 | 32,10 | 32,76 | 2.771.400 | | 2002-02-15 | 00:00:00 | 32,76 | 33,25 | 32,26 | 32,70 | 2.979.800 | | 2002-02-19 | 00:00:00 | 32,50 | 32,51 | 31,50 | 31,59 | 1.994.200 | | 2002-02-20 | 00:00:00 | 32,10 | 33,60 | 31,90 | 33,59 | 4.610.400 | | 2002-02-21 | 00:00:00 | 32,90 | 33,20 | 31,31 | 31,31 | 3.637.800 | | 2002-02-22 | 00:00:00 | 31,32 | 31,80 | 30,50 | 30,76 | 2.431.100 | | 2002-02-25 | 00:00:00 | 31,25 | 33,90 | 31,25 | 33,44 | 3.387.300 | | 2002-02-26 | 00:00:00 | 33,50 | 34,50 | 32,62 | 34,22 | 2.989.700 | | 2002-02-27 | 00:00:00 | 34,45 | 35,23 | 33,41 | 33,71 | 2.822.200 | | 2002-02-28 | 00:00:00 | 33,67 | 34,48 | 33,26 | 33,51 | 2.312.400 | | 2002-03-01 | 00:00:00 | 34,21 | 37,55 | 34,21 | 37,55 | 4.624.600 | | 2002-03-04 | 00:00:00 | 37,55 | 39,99 | 37,39 | 39,20 | 5.965.200 | | 2002-03-05 | 00:00:00 | 38,70 | 39,70 | 38,50 | 39,09 | 4.797.800 | | 2002-03-06 | 00:00:00 | 39,00 | 39,25 | 37,75 | 38,84 | 3.595.600 | | 2002-03-07 | 00:00:00 | 39,20 | 39,59 | 38,30 | 39,05 | 3.255.600 | | 2002-03-08 | 00:00:00 | 39,40 | 39,59 | 38,40 | 39,20 | 4.281.100 | | 2002-03-11 | 00:00:00 | 39,05 | 39,05 | 37,45 | 38,40 | 3.049.300 | | 2002-03-12 | 00:00:00 | 37,45 | 37,97 | 36,76 | 37,48 | 5.130.700 | | 2002-03-13 | 00:00:00 | 36,49 | 36,75 | 35,70 | 35,70 | 3.950.400 | | 2002-03-14 | 00:00:00 | 36,50 | 36,70 | 35,19 | 35,86 | 2.671.100 | | 2002-03-15 | 00:00:00 | 37,00 | 37,50 | 36,26 | 37,00 | 3.113.000 | | 2002-03-18 | 00:00:00 | 37,79 | 38,89 | 37,25 | 37,99 | 2.572.500 | | 2002-03-19 | 00:00:00 | 38,50 | 38,65 | 37,50 | 38,40 | 2.670.300 | | 2002-03-20 | 00:00:00 | 37,70 | 38,75 | 37,38 | 37,82 | 2.419.100 | | 2002-03-21 | 00:00:00 | 37,75 | 38,56 | 37,27 | 38,51 | 2.015.200 | | 2002-03-22 | 00:00:00 | 38,52 | 39,15 | 37,76 | 37,98 | 1.630.500 | | 2002-03-25 | 00:00:00 | 38,40 | 38,95 | 37,25 | 37,38 | 2.108.200 | | 2002-03-26 | 00:00:00 | 37,38 | 38,48 | 36,88 | 38,05 | 1.593.700 | | 2002-03-27 | 00:00:00 | 38,05 | 38,50 | 37,71 | 38,00 | 1.531.900 | | 2002-03-28 | 00:00:00 | 39,10 | 39,69 | 39,00 | 39,43 | 3.163.200 | | 2002-04-01 | 00:00:00 | 39,30 | 39,39 | 38,60 | 39,19 | 2.806.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
