(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 | | 2002-05-28 | 00:00:00 | 27,85 | 28,10 | 26,72 | 27,53 | 2.350.000 | | 2002-05-29 | 00:00:00 | 27,53 | 28,00 | 26,81 | 27,83 | 5.216.600 | | 2002-05-30 | 00:00:00 | 27,28 | 27,55 | 26,42 | 27,35 | 2.503.900 | | 2002-05-31 | 00:00:00 | 27,80 | 27,98 | 26,91 | 27,08 | 2.333.900 | | 2002-06-03 | 00:00:00 | 27,20 | 27,32 | 26,36 | 26,50 | 3.641.700 | | 2002-06-04 | 00:00:00 | 26,25 | 27,92 | 26,15 | 27,50 | 3.652.400 | | 2002-06-05 | 00:00:00 | 27,64 | 28,10 | 26,82 | 27,50 | 2.469.600 | | 2002-06-06 | 00:00:00 | 27,35 | 27,35 | 26,52 | 26,84 | 2.114.200 | | 2002-06-07 | 00:00:00 | 25,10 | 26,66 | 25,10 | 26,08 | 2.793.000 | | 2002-06-10 | 00:00:00 | 26,30 | 27,15 | 25,87 | 26,00 | 1.252.900 | | 2002-06-11 | 00:00:00 | 26,40 | 26,50 | 25,20 | 25,30 | 3.504.000 | | 2002-06-12 | 00:00:00 | 25,18 | 26,85 | 25,11 | 26,40 | 3.804.400 | | 2002-06-13 | 00:00:00 | 25,85 | 26,73 | 25,28 | 25,50 | 2.643.000 | | 2002-06-14 | 00:00:00 | 25,00 | 26,08 | 24,65 | 25,86 | 3.061.000 | | 2002-06-17 | 00:00:00 | 26,49 | 27,40 | 26,21 | 27,35 | 2.150.700 | | 2002-06-18 | 00:00:00 | 27,25 | 28,49 | 26,55 | 26,63 | 2.211.600 | | 2002-06-19 | 00:00:00 | 26,64 | 26,64 | 25,35 | 25,41 | 2.352.300 | | 2002-06-20 | 00:00:00 | 25,55 | 26,25 | 24,47 | 24,71 | 3.573.100 | | 2002-06-21 | 00:00:00 | 24,25 | 25,01 | 23,84 | 24,03 | 2.278.400 | | 2002-06-24 | 00:00:00 | 24,03 | 25,35 | 23,59 | 24,87 | 2.874.300 | | 2002-06-25 | 00:00:00 | 25,00 | 25,65 | 23,40 | 23,80 | 1.885.200 | | 2002-06-26 | 00:00:00 | 23,30 | 24,85 | 22,81 | 24,85 | 2.391.300 | | 2002-06-27 | 00:00:00 | 25,18 | 25,48 | 23,90 | 24,65 | 3.408.700 | | 2002-06-28 | 00:00:00 | 24,80 | 25,35 | 23,50 | 23,50 | 2.812.100 | | 2002-07-01 | 00:00:00 | 23,65 | 24,20 | 21,75 | 22,40 | 2.895.300 | | 2002-07-02 | 00:00:00 | 22,00 | 22,01 | 20,05 | 20,35 | 4.536.300 | | 2002-07-03 | 00:00:00 | 20,50 | 20,99 | 19,80 | 20,14 | 5.483.900 | | 2002-07-05 | 00:00:00 | 20,75 | 22,48 | 20,30 | 22,44 | 2.597.900 | | 2002-07-08 | 00:00:00 | 22,44 | 22,70 | 21,13 | 21,33 | 2.998.600 | | 2002-07-09 | 00:00:00 | 20,50 | 21,00 | 19,90 | 20,54 | 3.030.400 | | 2002-07-10 | 00:00:00 | 21,00 | 21,00 | 19,62 | 19,69 | 2.978.400 | | 2002-07-11 | 00:00:00 | 19,75 | 21,25 | 19,25 | 21,24 | 5.414.600 | | 2002-07-12 | 00:00:00 | 21,49 | 22,08 | 20,87 | 21,14 | 3.201.100 | | 2002-07-15 | 00:00:00 | 21,18 | 22,20 | 20,20 | 22,20 | 3.351.100 | | 2002-07-16 | 00:00:00 | 21,70 | 22,96 | 21,10 | 21,75 | 4.631.300 | | 2002-07-17 | 00:00:00 | 21,05 | 21,68 | 18,30 | 18,48 | 9.293.900 | | 2002-07-18 | 00:00:00 | 18,25 | 18,50 | 17,16 | 17,49 | 6.744.000 | | 2002-07-19 | 00:00:00 | 17,49 | 18,10 | 17,05 | 17,30 | 4.081.000 | | 2002-07-22 | 00:00:00 | 17,10 | 17,74 | 16,92 | 17,30 | 3.387.300 | | 2002-07-23 | 00:00:00 | 17,50 | 17,55 | 15,00 | 15,35 | 4.465.200 | | 2002-07-24 | 00:00:00 | 15,20 | 15,95 | 14,75 | 15,95 | 4.200.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
