(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 | | 2005-02-07 | 00:00:00 | 14,40 | 14,64 | 14,32 | 14,53 | 1.811.600 | | 2005-02-08 | 00:00:00 | 14,60 | 15,19 | 14,50 | 15,11 | 2.973.700 | | 2005-02-09 | 00:00:00 | 15,05 | 15,05 | 14,55 | 14,65 | 2.007.800 | | 2005-02-10 | 00:00:00 | 14,95 | 15,33 | 14,70 | 14,84 | 3.304.700 | | 2005-02-11 | 00:00:00 | 14,81 | 15,81 | 14,65 | 15,59 | 3.629.300 | | 2005-02-14 | 00:00:00 | 15,68 | 15,68 | 15,19 | 15,37 | 1.541.100 | | 2005-02-15 | 00:00:00 | 15,34 | 16,18 | 15,30 | 15,86 | 4.614.500 | | 2005-02-16 | 00:00:00 | 15,86 | 16,05 | 15,50 | 15,74 | 2.513.900 | | 2005-02-17 | 00:00:00 | 15,80 | 15,86 | 15,10 | 15,15 | 2.603.200 | | 2005-02-18 | 00:00:00 | 14,94 | 15,42 | 14,91 | 15,33 | 1.956.500 | | 2005-02-22 | 00:00:00 | 15,22 | 15,85 | 15,09 | 15,18 | 2.559.300 | | 2005-02-23 | 00:00:00 | 15,28 | 15,45 | 14,81 | 15,07 | 2.322.800 | | 2005-02-24 | 00:00:00 | 15,08 | 15,47 | 14,75 | 15,42 | 2.486.800 | | 2005-02-25 | 00:00:00 | 15,42 | 15,90 | 15,20 | 15,86 | 2.172.100 | | 2005-02-28 | 00:00:00 | 15,77 | 16,10 | 15,23 | 15,42 | 2.043.500 | | 2005-03-01 | 00:00:00 | 15,60 | 16,01 | 15,48 | 16,00 | 2.489.000 | | 2005-03-02 | 00:00:00 | 15,75 | 15,91 | 15,42 | 15,73 | 2.801.400 | | 2005-03-03 | 00:00:00 | 15,90 | 15,92 | 15,30 | 15,51 | 2.330.600 | | 2005-03-04 | 00:00:00 | 15,65 | 15,65 | 15,12 | 15,19 | 2.154.900 | | 2005-03-07 | 00:00:00 | 15,20 | 15,62 | 15,16 | 15,37 | 2.985.200 | | 2005-03-08 | 00:00:00 | 15,31 | 15,60 | 15,15 | 15,26 | 1.753.500 | | 2005-03-09 | 00:00:00 | 15,26 | 15,45 | 15,20 | 15,30 | 1.757.500 | | 2005-03-10 | 00:00:00 | 15,27 | 15,45 | 15,09 | 15,30 | 1.941.800 | | 2005-03-11 | 00:00:00 | 15,37 | 15,38 | 14,89 | 14,95 | 2.593.200 | | 2005-03-14 | 00:00:00 | 14,95 | 15,19 | 14,90 | 15,13 | 918.500 | | 2005-03-15 | 00:00:00 | 15,25 | 15,25 | 14,90 | 14,93 | 2.203.300 | | 2005-03-16 | 00:00:00 | 14,83 | 15,09 | 14,51 | 14,58 | 1.875.700 | | 2005-03-17 | 00:00:00 | 14,70 | 14,92 | 14,61 | 14,68 | 1.645.300 | | 2005-03-18 | 00:00:00 | 14,78 | 14,79 | 14,38 | 14,41 | 1.785.500 | | 2005-03-21 | 00:00:00 | 14,43 | 14,71 | 14,23 | 14,58 | 1.263.800 | | 2005-03-22 | 00:00:00 | 14,66 | 14,78 | 14,38 | 14,41 | 1.471.400 | | 2005-03-23 | 00:00:00 | 14,44 | 14,76 | 14,41 | 14,42 | 1.975.200 | | 2005-03-24 | 00:00:00 | 14,50 | 14,89 | 14,50 | 14,65 | 1.723.500 | | 2005-03-28 | 00:00:00 | 14,72 | 14,89 | 14,69 | 14,71 | 1.873.300 | | 2005-03-29 | 00:00:00 | 14,61 | 14,72 | 14,17 | 14,24 | 2.131.500 | | 2005-03-30 | 00:00:00 | 14,34 | 14,82 | 14,21 | 14,82 | 2.684.000 | | 2005-03-31 | 00:00:00 | 14,82 | 14,92 | 14,54 | 14,60 | 3.508.600 | | 2005-04-01 | 00:00:00 | 14,68 | 14,71 | 14,22 | 14,29 | 1.771.400 | | 2005-04-04 | 00:00:00 | 14,35 | 14,35 | 13,67 | 13,80 | 3.632.800 | | 2005-04-05 | 00:00:00 | 13,80 | 13,93 | 13,64 | 13,71 | 2.236.500 | | 2005-04-06 | 00:00:00 | 13,84 | 14,02 | 13,80 | 13,84 | 2.132.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
