(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-01-14 | 00:00:00 | 15,15 | 15,48 | 14,75 | 15,48 | 2.624.800 | 2003-01-15 | 00:00:00 | 14,70 | 14,75 | 12,91 | 12,99 | 13.861.800 | 2003-01-16 | 00:00:00 | 13,05 | 13,10 | 11,79 | 12,41 | 11.505.000 | 2003-01-17 | 00:00:00 | 12,21 | 12,54 | 11,95 | 12,17 | 4.584.500 | 2003-01-21 | 00:00:00 | 12,20 | 12,43 | 11,60 | 11,87 | 3.535.600 | 2003-01-22 | 00:00:00 | 11,87 | 12,26 | 11,69 | 12,05 | 3.885.100 | 2003-01-23 | 00:00:00 | 12,31 | 12,53 | 11,85 | 12,39 | 3.339.000 | 2003-01-24 | 00:00:00 | 12,30 | 12,36 | 11,54 | 11,56 | 3.648.500 | 2003-01-27 | 00:00:00 | 11,43 | 12,01 | 11,03 | 11,12 | 2.454.200 | 2003-01-28 | 00:00:00 | 11,27 | 11,34 | 10,86 | 11,01 | 3.194.000 | 2003-01-29 | 00:00:00 | 11,00 | 11,12 | 10,71 | 10,75 | 5.489.100 | 2003-01-30 | 00:00:00 | 10,76 | 10,90 | 10,10 | 10,16 | 4.077.400 | 2003-01-31 | 00:00:00 | 8,75 | 10,39 | 8,75 | 10,39 | 5.955.900 | 2003-02-03 | 00:00:00 | 10,40 | 10,70 | 10,26 | 10,37 | 2.844.700 | 2003-02-04 | 00:00:00 | 10,38 | 10,41 | 10,04 | 10,18 | 2.407.900 | 2003-02-05 | 00:00:00 | 10,35 | 10,74 | 10,21 | 10,21 | 2.600.800 | 2003-02-06 | 00:00:00 | 10,27 | 10,39 | 9,80 | 9,95 | 2.888.700 | 2003-02-07 | 00:00:00 | 10,10 | 10,13 | 9,54 | 9,63 | 1.413.000 | 2003-02-10 | 00:00:00 | 9,73 | 9,88 | 9,50 | 9,74 | 1.202.100 | 2003-02-11 | 00:00:00 | 9,75 | 10,01 | 9,53 | 9,59 | 1.746.000 | 2003-02-12 | 00:00:00 | 9,59 | 9,78 | 9,45 | 9,58 | 1.734.000 | 2003-02-13 | 00:00:00 | 9,58 | 9,89 | 9,54 | 9,72 | 2.007.700 | 2003-02-14 | 00:00:00 | 9,78 | 10,35 | 9,78 | 10,32 | 1.985.300 | 2003-02-18 | 00:00:00 | 10,60 | 11,20 | 10,60 | 10,94 | 2.903.000 | 2003-02-19 | 00:00:00 | 10,94 | 11,06 | 10,63 | 10,83 | 1.707.800 | 2003-02-20 | 00:00:00 | 10,92 | 11,17 | 10,77 | 11,06 | 3.182.700 | 2003-02-21 | 00:00:00 | 11,60 | 11,65 | 11,03 | 11,60 | 4.008.800 | 2003-02-24 | 00:00:00 | 11,50 | 11,76 | 11,44 | 11,61 | 2.175.700 | 2003-02-25 | 00:00:00 | 11,61 | 11,61 | 10,93 | 11,52 | 2.375.600 | 2003-02-26 | 00:00:00 | 11,52 | 11,52 | 11,00 | 11,07 | 2.247.800 | 2003-02-27 | 00:00:00 | 11,20 | 11,49 | 10,95 | 11,41 | 2.331.800 | 2003-02-28 | 00:00:00 | 11,41 | 11,79 | 11,18 | 11,59 | 1.987.600 | 2003-03-03 | 00:00:00 | 11,69 | 11,90 | 11,01 | 11,13 | 1.787.100 | 2003-03-04 | 00:00:00 | 11,14 | 11,15 | 10,75 | 10,83 | 2.905.200 | 2003-03-05 | 00:00:00 | 10,85 | 11,06 | 10,58 | 10,86 | 1.678.600 | 2003-03-06 | 00:00:00 | 10,81 | 10,99 | 10,53 | 10,70 | 2.519.300 | 2003-03-07 | 00:00:00 | 10,40 | 10,56 | 10,16 | 10,46 | 4.110.200 | 2003-03-10 | 00:00:00 | 10,40 | 10,69 | 10,30 | 10,60 | 2.070.100 | 2003-03-11 | 00:00:00 | 10,56 | 10,77 | 10,55 | 10,74 | 2.352.600 | 2003-03-12 | 00:00:00 | 10,74 | 11,22 | 10,70 | 11,18 | 3.232.600 | 2003-03-13 | 00:00:00 | 11,70 | 12,64 | 11,45 | 12,50 | 5.370.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|