(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 15,20 | 15,95 | 14,75 | 15,95 | 4.200.700 | | 2002-07-25 | 00:00:00 | 15,48 | 15,50 | 13,70 | 14,07 | 4.724.200 | | 2002-07-26 | 00:00:00 | 15,25 | 15,25 | 13,88 | 14,33 | 3.551.900 | | 2002-07-29 | 00:00:00 | 14,80 | 15,49 | 14,40 | 15,43 | 2.436.200 | | 2002-07-30 | 00:00:00 | 15,43 | 16,31 | 15,29 | 16,15 | 1.889.300 | | 2002-07-31 | 00:00:00 | 16,00 | 16,00 | 14,65 | 15,00 | 3.231.800 | | 2002-08-01 | 00:00:00 | 15,00 | 15,40 | 14,29 | 14,37 | 2.070.400 | | 2002-08-02 | 00:00:00 | 14,40 | 14,42 | 13,45 | 13,76 | 2.467.500 | | 2002-08-05 | 00:00:00 | 13,80 | 14,05 | 12,78 | 13,04 | 2.041.100 | | 2002-08-06 | 00:00:00 | 13,15 | 14,50 | 13,15 | 13,99 | 2.591.500 | | 2002-08-07 | 00:00:00 | 14,50 | 14,78 | 13,35 | 14,24 | 3.188.400 | | 2002-08-08 | 00:00:00 | 14,00 | 14,62 | 13,51 | 14,49 | 2.290.500 | | 2002-08-09 | 00:00:00 | 14,15 | 14,99 | 14,00 | 14,61 | 1.668.400 | | 2002-08-12 | 00:00:00 | 14,10 | 14,50 | 13,75 | 14,32 | 1.026.900 | | 2002-08-13 | 00:00:00 | 14,15 | 14,86 | 13,71 | 13,82 | 1.705.800 | | 2002-08-14 | 00:00:00 | 13,82 | 14,69 | 13,50 | 14,69 | 1.939.500 | | 2002-08-15 | 00:00:00 | 14,62 | 15,14 | 14,16 | 14,79 | 2.053.500 | | 2002-08-16 | 00:00:00 | 14,79 | 16,05 | 14,46 | 15,56 | 2.541.400 | | 2002-08-19 | 00:00:00 | 15,64 | 16,40 | 15,20 | 16,24 | 2.464.200 | | 2002-08-20 | 00:00:00 | 15,85 | 15,85 | 14,96 | 15,25 | 2.159.600 | | 2002-08-21 | 00:00:00 | 15,75 | 16,37 | 15,28 | 16,18 | 3.130.200 | | 2002-08-22 | 00:00:00 | 16,19 | 16,88 | 15,75 | 16,04 | 1.808.700 | | 2002-08-23 | 00:00:00 | 15,24 | 15,68 | 14,75 | 14,75 | 1.703.700 | | 2002-08-26 | 00:00:00 | 14,77 | 14,86 | 14,02 | 14,58 | 2.477.200 | | 2002-08-27 | 00:00:00 | 14,77 | 14,77 | 13,73 | 13,82 | 2.192.000 | | 2002-08-28 | 00:00:00 | 13,75 | 13,75 | 13,07 | 13,17 | 1.540.600 | | 2002-08-29 | 00:00:00 | 12,00 | 12,94 | 11,93 | 12,59 | 3.887.000 | | 2002-08-30 | 00:00:00 | 12,58 | 13,15 | 12,27 | 12,65 | 2.495.600 | | 2002-09-03 | 00:00:00 | 12,66 | 12,66 | 12,10 | 12,16 | 2.184.300 | | 2002-09-04 | 00:00:00 | 12,16 | 12,45 | 11,56 | 12,19 | 2.469.100 | | 2002-09-05 | 00:00:00 | 11,65 | 11,93 | 11,30 | 11,51 | 2.427.000 | | 2002-09-06 | 00:00:00 | 12,75 | 13,40 | 12,20 | 12,42 | 3.120.600 | | 2002-09-09 | 00:00:00 | 12,32 | 12,71 | 11,90 | 12,52 | 1.976.200 | | 2002-09-10 | 00:00:00 | 12,46 | 13,28 | 12,46 | 13,16 | 2.022.400 | | 2002-09-11 | 00:00:00 | 13,35 | 13,88 | 13,32 | 13,38 | 1.315.300 | | 2002-09-12 | 00:00:00 | 12,90 | 13,13 | 12,38 | 12,65 | 2.172.900 | | 2002-09-13 | 00:00:00 | 12,58 | 12,80 | 12,14 | 12,30 | 1.788.700 | | 2002-09-16 | 00:00:00 | 12,20 | 12,45 | 11,63 | 11,70 | 1.837.400 | | 2002-09-17 | 00:00:00 | 12,25 | 12,30 | 11,39 | 11,55 | 2.307.200 | | 2002-09-18 | 00:00:00 | 11,40 | 11,42 | 11,00 | 11,05 | 3.930.700 | | 2002-09-19 | 00:00:00 | 10,67 | 10,82 | 10,02 | 10,08 | 5.149.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
