(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 2024-05-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 13,25 | 13,84 | 13,24 | 13,82 | 2.438.100 | | 2005-06-03 | 00:00:00 | 13,79 | 13,84 | 13,44 | 13,44 | 2.349.700 | | 2005-06-06 | 00:00:00 | 13,38 | 13,39 | 13,10 | 13,13 | 1.588.300 | | 2005-06-07 | 00:00:00 | 13,20 | 13,55 | 13,07 | 13,08 | 1.842.000 | | 2005-06-08 | 00:00:00 | 13,33 | 13,48 | 13,18 | 13,27 | 1.350.600 | | 2005-06-09 | 00:00:00 | 13,25 | 13,46 | 12,91 | 13,43 | 2.011.700 | | 2005-06-10 | 00:00:00 | 13,52 | 13,63 | 13,10 | 13,15 | 1.220.400 | | 2005-06-13 | 00:00:00 | 13,19 | 13,41 | 13,09 | 13,29 | 1.334.500 | | 2005-06-14 | 00:00:00 | 13,26 | 13,36 | 12,99 | 13,05 | 1.891.000 | | 2005-06-15 | 00:00:00 | 13,20 | 13,33 | 12,75 | 13,19 | 2.040.800 | | 2005-06-16 | 00:00:00 | 13,18 | 13,44 | 13,13 | 13,35 | 1.101.100 | | 2005-06-17 | 00:00:00 | 13,60 | 13,85 | 13,45 | 13,76 | 2.865.600 | | 2005-06-20 | 00:00:00 | 13,66 | 13,66 | 13,41 | 13,51 | 1.739.200 | | 2005-06-21 | 00:00:00 | 13,51 | 13,79 | 13,49 | 13,65 | 1.850.700 | | 2005-06-22 | 00:00:00 | 13,70 | 13,88 | 13,59 | 13,75 | 1.445.500 | | 2005-06-23 | 00:00:00 | 13,75 | 14,32 | 13,65 | 13,73 | 2.468.600 | | 2005-06-24 | 00:00:00 | 13,60 | 13,64 | 13,13 | 13,20 | 1.806.400 | | 2005-06-27 | 00:00:00 | 13,15 | 13,25 | 12,78 | 12,84 | 2.173.700 | | 2005-06-28 | 00:00:00 | 12,86 | 12,94 | 12,70 | 12,72 | 3.068.400 | | 2005-06-29 | 00:00:00 | 12,72 | 12,79 | 12,13 | 12,20 | 3.614.300 | | 2005-06-30 | 00:00:00 | 12,11 | 12,28 | 11,86 | 11,97 | 3.800.800 | | 2005-07-01 | 00:00:00 | 12,02 | 12,10 | 11,71 | 11,86 | 1.874.900 | | 2005-07-05 | 00:00:00 | 11,78 | 12,02 | 11,70 | 11,71 | 2.695.100 | | 2005-07-06 | 00:00:00 | 11,72 | 12,08 | 11,60 | 11,85 | 4.309.500 | | 2005-07-07 | 00:00:00 | 11,78 | 11,99 | 11,70 | 11,93 | 1.818.600 | | 2005-07-08 | 00:00:00 | 12,01 | 12,81 | 11,94 | 12,74 | 4.291.300 | | 2005-07-11 | 00:00:00 | 12,80 | 13,44 | 12,77 | 13,41 | 3.818.600 | | 2005-07-12 | 00:00:00 | 13,35 | 13,76 | 13,22 | 13,70 | 3.552.000 | | 2005-07-13 | 00:00:00 | 13,70 | 13,84 | 13,36 | 13,72 | 2.910.300 | | 2005-07-14 | 00:00:00 | 13,87 | 14,08 | 13,62 | 13,88 | 1.838.100 | | 2005-07-15 | 00:00:00 | 14,00 | 14,00 | 13,53 | 13,80 | 1.452.600 | | 2005-07-18 | 00:00:00 | 13,86 | 13,86 | 13,42 | 13,55 | 1.963.100 | | 2005-07-19 | 00:00:00 | 13,67 | 13,88 | 13,63 | 13,71 | 1.835.300 | | 2005-07-20 | 00:00:00 | 15,00 | 16,46 | 14,72 | 16,30 | 14.556.700 | | 2005-07-21 | 00:00:00 | 16,37 | 16,70 | 15,96 | 16,05 | 5.709.300 | | 2005-07-22 | 00:00:00 | 16,13 | 16,19 | 15,52 | 15,93 | 4.051.900 | | 2005-07-25 | 00:00:00 | 15,97 | 15,99 | 15,63 | 15,70 | 2.865.400 | | 2005-07-26 | 00:00:00 | 15,92 | 15,94 | 15,59 | 15,77 | 2.304.900 | | 2005-07-27 | 00:00:00 | 15,79 | 15,79 | 15,20 | 15,33 | 4.169.200 | | 2005-07-28 | 00:00:00 | 15,33 | 15,67 | 15,28 | 15,47 | 2.772.200 | | 2005-07-29 | 00:00:00 | 15,47 | 15,70 | 15,33 | 15,53 | 2.458.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
