(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-04-01 | 00:00:00 | 39,30 | 39,39 | 38,60 | 39,19 | 2.806.700 | 2002-04-02 | 00:00:00 | 39,00 | 39,01 | 37,81 | 38,26 | 2.276.900 | 2002-04-03 | 00:00:00 | 38,10 | 38,85 | 36,71 | 37,55 | 2.462.300 | 2002-04-04 | 00:00:00 | 37,35 | 38,29 | 36,76 | 38,20 | 1.653.900 | 2002-04-05 | 00:00:00 | 38,65 | 38,72 | 36,79 | 37,00 | 1.213.800 | 2002-04-08 | 00:00:00 | 35,90 | 37,24 | 35,50 | 36,50 | 2.051.000 | 2002-04-09 | 00:00:00 | 36,65 | 37,34 | 34,93 | 35,05 | 2.654.100 | 2002-04-10 | 00:00:00 | 35,02 | 35,40 | 33,79 | 34,64 | 5.297.800 | 2002-04-11 | 00:00:00 | 35,45 | 36,50 | 35,30 | 35,70 | 3.595.600 | 2002-04-12 | 00:00:00 | 35,81 | 36,91 | 35,51 | 36,80 | 3.033.200 | 2002-04-15 | 00:00:00 | 36,80 | 38,13 | 36,31 | 37,79 | 2.636.900 | 2002-04-16 | 00:00:00 | 40,20 | 40,20 | 38,71 | 39,49 | 4.725.700 | 2002-04-17 | 00:00:00 | 38,75 | 39,28 | 38,26 | 38,90 | 5.095.400 | 2002-04-18 | 00:00:00 | 37,75 | 37,89 | 36,00 | 36,50 | 4.063.500 | 2002-04-19 | 00:00:00 | 36,55 | 37,23 | 35,00 | 35,58 | 3.088.400 | 2002-04-22 | 00:00:00 | 35,58 | 35,58 | 34,25 | 34,93 | 2.832.800 | 2002-04-23 | 00:00:00 | 35,80 | 35,83 | 34,52 | 34,68 | 2.436.700 | 2002-04-24 | 00:00:00 | 34,80 | 35,18 | 32,70 | 32,85 | 3.401.000 | 2002-04-25 | 00:00:00 | 32,51 | 33,70 | 32,27 | 33,20 | 3.492.700 | 2002-04-26 | 00:00:00 | 33,53 | 33,62 | 31,30 | 31,51 | 3.101.400 | 2002-04-29 | 00:00:00 | 31,57 | 32,50 | 31,35 | 31,82 | 1.991.000 | 2002-04-30 | 00:00:00 | 32,20 | 33,66 | 31,83 | 32,95 | 2.697.000 | 2002-05-01 | 00:00:00 | 32,80 | 33,98 | 31,39 | 33,72 | 2.438.600 | 2002-05-02 | 00:00:00 | 33,50 | 33,77 | 31,36 | 31,95 | 3.721.300 | 2002-05-03 | 00:00:00 | 31,95 | 31,98 | 29,50 | 30,09 | 5.451.300 | 2002-05-06 | 00:00:00 | 30,00 | 30,80 | 29,65 | 30,00 | 2.368.600 | 2002-05-07 | 00:00:00 | 30,00 | 30,30 | 28,70 | 29,89 | 3.497.300 | 2002-05-08 | 00:00:00 | 31,25 | 32,39 | 31,25 | 31,64 | 7.544.000 | 2002-05-09 | 00:00:00 | 31,60 | 32,32 | 30,00 | 30,22 | 3.585.300 | 2002-05-10 | 00:00:00 | 30,35 | 30,69 | 28,81 | 29,29 | 2.275.000 | 2002-05-13 | 00:00:00 | 29,70 | 30,74 | 29,42 | 30,63 | 3.018.800 | 2002-05-14 | 00:00:00 | 32,00 | 33,15 | 31,58 | 32,96 | 4.017.100 | 2002-05-15 | 00:00:00 | 32,73 | 33,75 | 31,28 | 32,10 | 3.842.300 | 2002-05-16 | 00:00:00 | 32,25 | 32,45 | 31,15 | 32,19 | 2.760.600 | 2002-05-17 | 00:00:00 | 32,25 | 32,30 | 30,40 | 31,17 | 3.403.800 | 2002-05-20 | 00:00:00 | 31,40 | 31,44 | 30,41 | 30,94 | 1.292.100 | 2002-05-21 | 00:00:00 | 31,45 | 31,49 | 29,50 | 30,05 | 1.596.200 | 2002-05-22 | 00:00:00 | 29,85 | 30,45 | 28,50 | 29,06 | 2.962.500 | 2002-05-23 | 00:00:00 | 29,06 | 29,07 | 27,45 | 28,00 | 4.677.300 | 2002-05-24 | 00:00:00 | 26,55 | 27,75 | 26,49 | 27,51 | 5.067.000 | 2002-05-28 | 00:00:00 | 27,85 | 28,10 | 26,72 | 27,53 | 2.350.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|