(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 2024-05-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 24,79 | 24,97 | 24,74 | 24,85 | 665.700 | | 2003-12-29 | 00:00:00 | 24,84 | 25,44 | 24,82 | 25,42 | 1.974.800 | | 2003-12-30 | 00:00:00 | 25,45 | 25,71 | 25,19 | 25,54 | 1.996.800 | | 2003-12-31 | 00:00:00 | 25,54 | 25,62 | 25,24 | 25,45 | 2.062.500 | | 2004-01-02 | 00:00:00 | 25,45 | 25,55 | 25,03 | 25,15 | 2.639.500 | | 2004-01-05 | 00:00:00 | 25,26 | 26,30 | 25,24 | 26,24 | 3.130.200 | | 2004-01-06 | 00:00:00 | 26,04 | 26,55 | 25,91 | 26,43 | 2.626.100 | | 2004-01-07 | 00:00:00 | 26,23 | 26,63 | 25,80 | 26,55 | 3.048.800 | | 2004-01-08 | 00:00:00 | 27,10 | 27,87 | 26,92 | 27,79 | 4.506.000 | | 2004-01-09 | 00:00:00 | 27,54 | 28,06 | 27,05 | 27,56 | 4.262.400 | | 2004-01-12 | 00:00:00 | 27,60 | 27,75 | 27,27 | 27,74 | 2.855.000 | | 2004-01-13 | 00:00:00 | 28,00 | 28,00 | 26,37 | 26,75 | 3.817.600 | | 2004-01-14 | 00:00:00 | 27,05 | 27,05 | 26,09 | 26,62 | 2.926.000 | | 2004-01-15 | 00:00:00 | 27,69 | 30,02 | 27,69 | 30,00 | 14.559.300 | | 2004-01-16 | 00:00:00 | 30,00 | 30,49 | 29,78 | 30,30 | 8.155.000 | | 2004-01-20 | 00:00:00 | 30,50 | 30,70 | 29,82 | 30,69 | 3.023.200 | | 2004-01-21 | 00:00:00 | 30,59 | 30,60 | 29,50 | 29,82 | 2.026.200 | | 2004-01-22 | 00:00:00 | 29,75 | 30,10 | 28,17 | 28,23 | 3.995.500 | | 2004-01-23 | 00:00:00 | 28,45 | 28,56 | 27,40 | 27,68 | 4.733.200 | | 2004-01-26 | 00:00:00 | 27,85 | 28,14 | 27,40 | 27,99 | 2.557.000 | | 2004-01-27 | 00:00:00 | 28,00 | 28,18 | 26,72 | 26,79 | 3.326.000 | | 2004-01-28 | 00:00:00 | 27,12 | 27,76 | 26,68 | 26,75 | 3.482.100 | | 2004-01-29 | 00:00:00 | 26,91 | 27,06 | 25,52 | 25,99 | 3.337.100 | | 2004-01-30 | 00:00:00 | 26,00 | 27,05 | 26,00 | 26,90 | 3.757.300 | | 2004-02-02 | 00:00:00 | 27,03 | 27,26 | 26,30 | 26,42 | 2.952.000 | | 2004-02-03 | 00:00:00 | 27,12 | 27,12 | 25,44 | 25,70 | 3.656.100 | | 2004-02-04 | 00:00:00 | 25,20 | 25,35 | 24,49 | 24,50 | 3.823.100 | | 2004-02-05 | 00:00:00 | 24,70 | 25,29 | 24,24 | 24,49 | 4.813.900 | | 2004-02-06 | 00:00:00 | 24,70 | 26,92 | 24,69 | 26,77 | 5.287.400 | | 2004-02-09 | 00:00:00 | 26,81 | 26,97 | 26,31 | 26,38 | 2.239.700 | | 2004-02-10 | 00:00:00 | 26,48 | 26,73 | 26,01 | 26,34 | 1.926.600 | | 2004-02-11 | 00:00:00 | 26,25 | 27,15 | 26,18 | 27,01 | 4.007.200 | | 2004-02-12 | 00:00:00 | 26,75 | 27,66 | 26,56 | 26,71 | 2.018.900 | | 2004-02-13 | 00:00:00 | 26,86 | 27,25 | 25,05 | 25,82 | 2.570.800 | | 2004-02-17 | 00:00:00 | 25,97 | 26,57 | 25,81 | 26,44 | 2.182.700 | | 2004-02-18 | 00:00:00 | 26,34 | 26,74 | 26,06 | 26,35 | 1.440.700 | | 2004-02-19 | 00:00:00 | 27,25 | 27,41 | 25,71 | 25,84 | 4.154.700 | | 2004-02-20 | 00:00:00 | 25,75 | 26,00 | 24,70 | 24,87 | 5.655.400 | | 2004-02-23 | 00:00:00 | 24,98 | 25,09 | 23,27 | 23,63 | 5.566.000 | | 2004-02-24 | 00:00:00 | 23,58 | 23,58 | 22,82 | 23,04 | 6.065.800 | | 2004-02-25 | 00:00:00 | 23,33 | 24,30 | 23,16 | 24,30 | 4.697.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
