(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 | | 2002-09-19 | 00:00:00 | 10,67 | 10,82 | 10,02 | 10,08 | 5.149.300 | | 2002-09-20 | 00:00:00 | 10,05 | 10,33 | 10,02 | 10,06 | 3.087.300 | | 2002-09-23 | 00:00:00 | 10,01 | 10,10 | 8,99 | 9,05 | 3.499.000 | | 2002-09-24 | 00:00:00 | 8,95 | 9,65 | 8,82 | 9,21 | 3.960.400 | | 2002-09-25 | 00:00:00 | 9,69 | 9,80 | 9,02 | 9,62 | 3.001.200 | | 2002-09-26 | 00:00:00 | 9,62 | 9,76 | 9,21 | 9,30 | 3.060.100 | | 2002-09-27 | 00:00:00 | 9,31 | 10,00 | 9,23 | 9,81 | 3.128.800 | | 2002-09-30 | 00:00:00 | 9,55 | 9,85 | 9,32 | 9,60 | 2.737.600 | | 2002-10-01 | 00:00:00 | 9,60 | 9,69 | 9,07 | 9,50 | 2.668.500 | | 2002-10-02 | 00:00:00 | 9,25 | 9,78 | 8,29 | 9,27 | 1.976.100 | | 2002-10-03 | 00:00:00 | 9,32 | 9,35 | 8,55 | 8,75 | 2.329.200 | | 2002-10-04 | 00:00:00 | 8,60 | 8,63 | 7,87 | 7,98 | 3.801.900 | | 2002-10-07 | 00:00:00 | 7,98 | 7,99 | 7,34 | 7,55 | 2.377.900 | | 2002-10-08 | 00:00:00 | 7,80 | 7,82 | 7,10 | 7,57 | 2.860.500 | | 2002-10-09 | 00:00:00 | 7,47 | 7,75 | 7,15 | 7,22 | 2.370.700 | | 2002-10-10 | 00:00:00 | 7,30 | 8,09 | 7,24 | 7,97 | 2.929.500 | | 2002-10-11 | 00:00:00 | 8,16 | 9,70 | 8,10 | 9,40 | 6.035.100 | | 2002-10-14 | 00:00:00 | 9,41 | 9,46 | 9,00 | 9,20 | 1.996.700 | | 2002-10-15 | 00:00:00 | 9,55 | 10,24 | 9,55 | 9,90 | 4.213.800 | | 2002-10-16 | 00:00:00 | 9,50 | 9,91 | 9,06 | 9,17 | 3.911.000 | | 2002-10-17 | 00:00:00 | 9,65 | 10,04 | 9,63 | 9,90 | 4.048.600 | | 2002-10-18 | 00:00:00 | 9,75 | 10,56 | 9,44 | 10,56 | 3.450.500 | | 2002-10-21 | 00:00:00 | 10,25 | 11,32 | 10,05 | 11,20 | 3.016.200 | | 2002-10-22 | 00:00:00 | 10,70 | 10,90 | 10,27 | 10,41 | 3.565.500 | | 2002-10-23 | 00:00:00 | 10,42 | 11,19 | 10,04 | 10,99 | 3.878.600 | | 2002-10-24 | 00:00:00 | 11,46 | 12,40 | 11,12 | 11,21 | 4.600.800 | | 2002-10-25 | 00:00:00 | 11,21 | 11,98 | 11,21 | 11,97 | 1.565.700 | | 2002-10-28 | 00:00:00 | 12,65 | 12,68 | 11,80 | 12,12 | 3.053.000 | | 2002-10-29 | 00:00:00 | 11,85 | 12,20 | 10,85 | 11,42 | 2.226.800 | | 2002-10-30 | 00:00:00 | 11,50 | 12,61 | 11,50 | 12,56 | 3.478.600 | | 2002-10-31 | 00:00:00 | 12,47 | 12,82 | 11,75 | 12,11 | 2.546.600 | | 2002-11-01 | 00:00:00 | 11,89 | 12,70 | 11,51 | 12,65 | 2.570.800 | | 2002-11-04 | 00:00:00 | 13,10 | 14,00 | 12,94 | 13,20 | 3.340.300 | | 2002-11-05 | 00:00:00 | 12,95 | 13,03 | 12,30 | 12,86 | 1.982.000 | | 2002-11-06 | 00:00:00 | 13,11 | 13,44 | 12,50 | 13,44 | 2.924.000 | | 2002-11-07 | 00:00:00 | 12,86 | 13,04 | 12,00 | 12,07 | 2.571.400 | | 2002-11-08 | 00:00:00 | 11,67 | 12,25 | 11,10 | 11,66 | 2.611.200 | | 2002-11-11 | 00:00:00 | 11,60 | 11,60 | 10,60 | 11,10 | 2.083.100 | | 2002-11-12 | 00:00:00 | 11,10 | 11,46 | 10,62 | 10,91 | 3.979.900 | | 2002-11-13 | 00:00:00 | 10,85 | 11,33 | 10,65 | 11,13 | 3.316.100 | | 2002-11-14 | 00:00:00 | 11,83 | 12,34 | 11,25 | 12,34 | 2.172.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
