(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 | | 2000-12-13 | 00:00:00 | 37,81 | 38,88 | 34,88 | 35,00 | 3.062.500 | | 2000-12-14 | 00:00:00 | 34,94 | 35,81 | 34,13 | 34,94 | 1.455.600 | | 2000-12-15 | 00:00:00 | 34,38 | 35,31 | 32,56 | 34,50 | 2.206.100 | | 2000-12-18 | 00:00:00 | 34,63 | 35,19 | 33,63 | 34,31 | 1.447.500 | | 2000-12-19 | 00:00:00 | 33,88 | 37,75 | 33,69 | 34,75 | 1.957.300 | | 2000-12-20 | 00:00:00 | 33,31 | 34,50 | 31,31 | 32,31 | 1.697.900 | | 2000-12-21 | 00:00:00 | 32,31 | 34,50 | 31,62 | 32,19 | 1.828.200 | | 2000-12-22 | 00:00:00 | 33,06 | 36,31 | 33,06 | 36,00 | 2.014.500 | | 2000-12-26 | 00:00:00 | 36,25 | 36,38 | 34,38 | 35,88 | 787.400 | | 2000-12-27 | 00:00:00 | 36,19 | 39,19 | 35,06 | 38,13 | 1.926.700 | | 2000-12-28 | 00:00:00 | 37,63 | 38,81 | 36,81 | 38,31 | 1.208.200 | | 2000-12-29 | 00:00:00 | 38,25 | 39,19 | 36,31 | 37,25 | 1.107.600 | | 2001-01-02 | 00:00:00 | 37,25 | 38,75 | 35,56 | 37,50 | 2.056.700 | | 2001-01-03 | 00:00:00 | 36,06 | 40,44 | 33,63 | 39,50 | 4.110.600 | | 2001-01-04 | 00:00:00 | 39,50 | 42,63 | 38,63 | 39,38 | 4.219.700 | | 2001-01-05 | 00:00:00 | 39,13 | 39,19 | 34,88 | 36,44 | 3.563.300 | | 2001-01-08 | 00:00:00 | 36,63 | 39,75 | 34,31 | 39,63 | 2.311.300 | | 2001-01-09 | 00:00:00 | 39,63 | 41,25 | 38,44 | 39,50 | 3.100.800 | | 2001-01-10 | 00:00:00 | 37,25 | 40,50 | 37,06 | 39,44 | 3.218.100 | | 2001-01-11 | 00:00:00 | 38,56 | 41,81 | 38,06 | 41,81 | 3.727.700 | | 2001-01-12 | 00:00:00 | 41,75 | 42,75 | 39,50 | 40,00 | 3.403.900 | | 2001-01-16 | 00:00:00 | 38,50 | 38,94 | 35,88 | 36,69 | 3.289.100 | | 2001-01-17 | 00:00:00 | 38,50 | 40,00 | 37,44 | 37,75 | 5.248.900 | | 2001-01-18 | 00:00:00 | 37,13 | 39,69 | 36,75 | 39,69 | 4.699.100 | | 2001-01-19 | 00:00:00 | 39,69 | 40,00 | 38,38 | 39,06 | 2.783.800 | | 2001-01-22 | 00:00:00 | 38,31 | 39,56 | 37,56 | 38,44 | 2.143.100 | | 2001-01-23 | 00:00:00 | 38,19 | 38,44 | 37,19 | 38,13 | 1.667.700 | | 2001-01-24 | 00:00:00 | 38,38 | 40,88 | 38,38 | 40,19 | 3.859.800 | | 2001-01-25 | 00:00:00 | 40,00 | 40,06 | 38,38 | 38,69 | 1.589.300 | | 2001-01-26 | 00:00:00 | 38,75 | 40,69 | 37,81 | 39,56 | 2.057.800 | | 2001-01-29 | 00:00:00 | 39,35 | 42,00 | 38,89 | 41,52 | 1.437.800 | | 2001-01-30 | 00:00:00 | 41,52 | 42,74 | 41,05 | 41,86 | 2.221.600 | | 2001-01-31 | 00:00:00 | 43,20 | 44,05 | 42,60 | 43,82 | 2.983.500 | | 2001-02-01 | 00:00:00 | 43,60 | 43,90 | 41,00 | 41,00 | 2.985.000 | | 2001-02-02 | 00:00:00 | 41,00 | 42,22 | 39,26 | 39,38 | 1.627.200 | | 2001-02-05 | 00:00:00 | 38,95 | 38,96 | 37,03 | 37,53 | 2.027.300 | | 2001-02-06 | 00:00:00 | 37,70 | 40,00 | 37,70 | 37,90 | 1.761.600 | | 2001-02-07 | 00:00:00 | 37,90 | 38,85 | 34,75 | 35,00 | 3.470.100 | | 2001-02-08 | 00:00:00 | 35,40 | 37,24 | 35,01 | 35,01 | 2.519.700 | | 2001-02-09 | 00:00:00 | 35,25 | 35,86 | 34,60 | 35,10 | 2.089.700 | | 2001-02-12 | 00:00:00 | 35,30 | 36,68 | 34,55 | 35,85 | 2.143.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
