(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 32,00 | 32,00 | 23,00 | 25,00 | 14.557.000 | | 2000-10-18 | 00:00:00 | 24,25 | 26,50 | 23,19 | 24,31 | 6.602.500 | | 2000-10-19 | 00:00:00 | 26,12 | 28,12 | 25,12 | 27,50 | 6.010.600 | | 2000-10-20 | 00:00:00 | 28,00 | 28,81 | 27,31 | 28,19 | 4.676.500 | | 2000-10-23 | 00:00:00 | 28,31 | 31,00 | 28,12 | 30,50 | 4.225.000 | | 2000-10-24 | 00:00:00 | 30,00 | 30,44 | 29,00 | 29,25 | 3.245.000 | | 2000-10-25 | 00:00:00 | 28,87 | 28,94 | 27,19 | 27,75 | 2.813.300 | | 2000-10-26 | 00:00:00 | 29,50 | 31,00 | 28,06 | 31,00 | 3.314.800 | | 2000-10-27 | 00:00:00 | 30,25 | 30,31 | 27,31 | 28,06 | 4.171.300 | | 2000-10-30 | 00:00:00 | 28,00 | 30,12 | 27,31 | 29,06 | 3.065.800 | | 2000-10-31 | 00:00:00 | 30,00 | 32,50 | 29,62 | 31,25 | 4.686.300 | | 2000-11-01 | 00:00:00 | 30,00 | 32,31 | 29,56 | 31,00 | 2.290.900 | | 2000-11-02 | 00:00:00 | 33,00 | 34,00 | 32,38 | 32,69 | 2.872.800 | | 2000-11-03 | 00:00:00 | 33,00 | 33,00 | 31,56 | 32,13 | 2.400.400 | | 2000-11-06 | 00:00:00 | 32,25 | 32,94 | 32,00 | 32,50 | 1.469.900 | | 2000-11-07 | 00:00:00 | 32,50 | 32,63 | 30,87 | 31,12 | 2.196.300 | | 2000-11-08 | 00:00:00 | 31,50 | 31,56 | 29,44 | 29,44 | 1.538.900 | | 2000-11-09 | 00:00:00 | 28,62 | 30,56 | 28,19 | 29,94 | 1.957.300 | | 2000-11-10 | 00:00:00 | 28,62 | 29,81 | 28,44 | 29,00 | 2.041.700 | | 2000-11-13 | 00:00:00 | 28,62 | 34,38 | 28,50 | 33,88 | 3.834.700 | | 2000-11-14 | 00:00:00 | 34,19 | 35,38 | 33,31 | 35,13 | 2.695.400 | | 2000-11-15 | 00:00:00 | 35,13 | 36,19 | 34,44 | 35,75 | 2.380.200 | | 2000-11-16 | 00:00:00 | 34,88 | 35,13 | 33,31 | 33,44 | 1.339.000 | | 2000-11-17 | 00:00:00 | 33,00 | 34,75 | 32,25 | 33,50 | 1.389.800 | | 2000-11-20 | 00:00:00 | 33,56 | 38,25 | 32,94 | 36,56 | 2.875.400 | | 2000-11-21 | 00:00:00 | 36,63 | 37,94 | 32,19 | 33,13 | 2.196.400 | | 2000-11-22 | 00:00:00 | 33,56 | 36,06 | 32,75 | 33,13 | 2.333.400 | | 2000-11-24 | 00:00:00 | 34,75 | 38,50 | 34,44 | 38,50 | 1.988.300 | | 2000-11-27 | 00:00:00 | 38,94 | 39,31 | 34,13 | 34,50 | 2.441.400 | | 2000-11-28 | 00:00:00 | 34,88 | 35,44 | 30,56 | 30,75 | 2.984.600 | | 2000-11-29 | 00:00:00 | 30,50 | 31,94 | 29,75 | 31,69 | 2.943.600 | | 2000-11-30 | 00:00:00 | 29,94 | 30,94 | 28,75 | 30,06 | 2.353.400 | | 2000-12-01 | 00:00:00 | 30,06 | 33,25 | 30,06 | 31,50 | 1.936.700 | | 2000-12-04 | 00:00:00 | 31,37 | 33,00 | 30,81 | 31,37 | 1.538.400 | | 2000-12-05 | 00:00:00 | 32,50 | 36,00 | 32,31 | 36,00 | 2.413.700 | | 2000-12-06 | 00:00:00 | 35,06 | 37,44 | 34,94 | 36,00 | 2.066.300 | | 2000-12-07 | 00:00:00 | 34,94 | 35,44 | 33,50 | 34,94 | 1.497.300 | | 2000-12-08 | 00:00:00 | 36,38 | 38,44 | 35,94 | 38,31 | 2.393.100 | | 2000-12-11 | 00:00:00 | 37,88 | 41,63 | 36,44 | 40,50 | 2.784.500 | | 2000-12-12 | 00:00:00 | 40,50 | 40,50 | 37,31 | 37,50 | 2.880.700 | | 2000-12-13 | 00:00:00 | 37,81 | 38,88 | 34,88 | 35,00 | 3.062.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
