(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 11,83 | 12,34 | 11,25 | 12,34 | 2.172.500 | | 2002-11-15 | 00:00:00 | 11,99 | 12,74 | 11,68 | 12,55 | 3.070.200 | | 2002-11-18 | 00:00:00 | 12,85 | 13,17 | 12,44 | 12,58 | 2.649.500 | | 2002-11-19 | 00:00:00 | 12,59 | 13,70 | 12,25 | 12,65 | 4.596.000 | | 2002-11-20 | 00:00:00 | 12,85 | 14,91 | 12,85 | 14,91 | 6.801.500 | | 2002-11-21 | 00:00:00 | 15,29 | 16,59 | 15,03 | 16,00 | 6.624.000 | | 2002-11-22 | 00:00:00 | 16,01 | 16,20 | 15,65 | 15,98 | 3.217.800 | | 2002-11-25 | 00:00:00 | 15,98 | 16,99 | 15,60 | 16,47 | 3.135.000 | | 2002-11-26 | 00:00:00 | 16,80 | 17,20 | 15,51 | 15,55 | 2.063.600 | | 2002-11-27 | 00:00:00 | 15,75 | 17,01 | 15,75 | 16,99 | 3.725.200 | | 2002-11-29 | 00:00:00 | 16,99 | 17,00 | 16,31 | 16,39 | 1.081.700 | | 2002-12-02 | 00:00:00 | 17,00 | 17,58 | 16,35 | 16,50 | 2.111.400 | | 2002-12-03 | 00:00:00 | 16,40 | 16,40 | 15,70 | 15,91 | 1.884.200 | | 2002-12-04 | 00:00:00 | 15,91 | 15,91 | 14,00 | 14,74 | 6.743.300 | | 2002-12-05 | 00:00:00 | 15,41 | 15,41 | 14,47 | 14,91 | 2.934.300 | | 2002-12-06 | 00:00:00 | 14,37 | 14,73 | 13,90 | 14,37 | 2.781.400 | | 2002-12-09 | 00:00:00 | 14,38 | 14,38 | 12,57 | 12,95 | 3.042.600 | | 2002-12-10 | 00:00:00 | 13,13 | 14,23 | 12,86 | 13,96 | 3.348.300 | | 2002-12-11 | 00:00:00 | 13,75 | 14,42 | 13,30 | 13,90 | 2.298.000 | | 2002-12-12 | 00:00:00 | 14,04 | 14,20 | 13,60 | 13,78 | 1.117.000 | | 2002-12-13 | 00:00:00 | 13,79 | 13,79 | 13,06 | 13,13 | 1.750.900 | | 2002-12-16 | 00:00:00 | 13,40 | 14,32 | 13,16 | 14,29 | 2.578.100 | | 2002-12-17 | 00:00:00 | 14,30 | 14,91 | 14,09 | 14,70 | 3.609.700 | | 2002-12-18 | 00:00:00 | 14,25 | 14,25 | 13,25 | 13,37 | 2.499.200 | | 2002-12-19 | 00:00:00 | 13,38 | 13,83 | 13,32 | 13,44 | 3.755.500 | | 2002-12-20 | 00:00:00 | 13,44 | 13,82 | 13,13 | 13,44 | 2.428.000 | | 2002-12-23 | 00:00:00 | 13,23 | 14,10 | 13,23 | 14,00 | 2.041.700 | | 2002-12-24 | 00:00:00 | 13,96 | 14,15 | 13,64 | 13,68 | 583.900 | | 2002-12-26 | 00:00:00 | 13,96 | 14,18 | 13,67 | 13,74 | 1.555.300 | | 2002-12-27 | 00:00:00 | 13,74 | 13,78 | 13,35 | 13,45 | 922.900 | | 2002-12-30 | 00:00:00 | 13,50 | 13,72 | 12,96 | 13,11 | 1.176.500 | | 2002-12-31 | 00:00:00 | 13,04 | 13,37 | 12,89 | 13,01 | 1.546.800 | | 2003-01-02 | 00:00:00 | 13,27 | 14,09 | 13,04 | 14,05 | 3.180.600 | | 2003-01-03 | 00:00:00 | 14,02 | 14,47 | 13,86 | 14,18 | 2.288.500 | | 2003-01-06 | 00:00:00 | 14,50 | 15,44 | 14,40 | 15,32 | 2.924.100 | | 2003-01-07 | 00:00:00 | 15,43 | 16,00 | 15,35 | 15,46 | 2.942.400 | | 2003-01-08 | 00:00:00 | 15,47 | 15,47 | 14,73 | 14,91 | 1.958.400 | | 2003-01-09 | 00:00:00 | 15,11 | 15,49 | 15,01 | 15,20 | 2.421.300 | | 2003-01-10 | 00:00:00 | 14,86 | 15,93 | 14,86 | 15,81 | 3.349.900 | | 2003-01-13 | 00:00:00 | 16,21 | 16,25 | 14,94 | 14,98 | 3.161.100 | | 2003-01-14 | 00:00:00 | 15,15 | 15,48 | 14,75 | 15,48 | 2.624.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
