BiG | O banco que entende os seus valores.

TeraData Corporation (TDC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	316.912	0,02%	21,17	21,17	21,56	21,49
15/09/2025	438.271	1,51%	21,19	21,13	21,53	21,48
12/09/2025	394.092	-1,79%	21,68	21,08	21,68	21,15
11/09/2025	296.306	2,45%	21,05	20,99	21,57	21,55
10/09/2025	347.212	-0,05%	21,08	20,86	21,575	21,04
09/09/2025	359.248	-0,92%	21,26	20,83	21,3483	21,06
08/09/2025	418.372	1,10%	21,01	20,65	21,38	21,26
05/09/2025	475.026	2,34%	20,56	20,53	21,19	21,01
04/09/2025	365.211	-0,87%	20,65	20,25	20,745	20,53
03/09/2025	334.141	-0,10%	20,99	20,52	20,99	20,71
02/09/2025	306.448	-1,19%	20,60	20,46	20,90	20,73
29/08/2025	277.020	-0,66%	20,97	20,865	21,30	20,98
28/08/2025	258.893	0,02%	21,10	20,94	21,331	21,12
27/08/2025	377.500	2,68%	20,5898	20,5898	21,14	21,10
26/08/2025	278.737	-1,68%	20,9882	20,505	20,995	20,55
25/08/2025	269.106	-2,50%	21,38	20,87	21,43	20,90
22/08/2025	268.543	3,23%	20,98	20,76	21,415	21,41
21/08/2025	408.627	0,68%	20,00	20,00	20,85	20,73
20/08/2025	365.399	-2,63%	21,04	20,55	21,13	20,59
19/08/2025	376.731	-0,61%	21,3242	21,10	21,65	21,12
18/08/2025	324.378	0,81%	21,22	21,075	21,42	21,25
15/08/2025	510.851	-0,43%	21,19	21,0441	21,68	21,08
14/08/2025	296.492	-1,12%	21,00	20,935	21,25	21,17
13/08/2025	464.111	3,83%	20,74	20,57	21,47	21,41
12/08/2025	448.680	2,28%	20,16	19,96	20,66	20,62
11/08/2025	536.389	-1,80%	21,00	20,125	21,00	20,16
08/08/2025	560.073	-1,30%	20,80	20,325	20,97	20,53
07/08/2025	672.033	-4,76%	22,00	20,61	22,08	20,80
06/08/2025	1.166.617	7,96%	21,44	20,44	22,15	21,84
05/08/2025	624.472	-0,64%	20,62	20,125	20,62	20,23
04/08/2025	433.800	1,37%	20,11	20,0701	20,465	20,36
01/08/2025	523.401	-3,92%	20,41	19,83	20,44	20,11
31/07/2025	378.138	-3,37%	21,82	20,89	22,00	20,93
30/07/2025	396.206	-2,01%	22,33	21,42	22,33	21,65
29/07/2025	421.131	-1,78%	22,20	21,95	22,62	22,11
28/07/2025	388.110	2,04%	22,11	22,11	22,55	22,51
25/07/2025	508.758	2,08%	22,085	21,52	22,215	22,06
24/07/2025	325.906	-2,66%	22,20	21,59	22,34	21,61
23/07/2025	322.934	0,50%	21,68	21,67	22,34	22,20
22/07/2025	440.627	2,55%	21,85	21,49	22,139	22,09
21/07/2025	260.145	-0,23%	21,59	21,49	21,8231	21,54
18/07/2025	325.413	-0,96%	21,52	21,4278	21,93	21,59
17/07/2025	350.902	1,30%	21,52	21,13	21,93	21,80
16/07/2025	398.562	0,99%	21,935	21,13	22,035	21,52
15/07/2025	324.650	-2,16%	21,37	21,2623	22,035	21,31
14/07/2025	365.934	1,63%	21,43	21,2623	21,85	21,78
11/07/2025	334.812	-3,77%	22,73	21,415	22,805	21,43
10/07/2025	363.382	-2,02%	22,95	22,23	22,985	22,27
09/07/2025	416.596	-0,70%	22,945	22,59	23,2794	22,73
08/07/2025	288.102	0,31%	23,00	22,76	23,485	22,89
07/07/2025	377.637	-1,68%	23,16	22,76	23,4883	22,82
04/07/2025	376.674	-0,17%	23,48	23,15	23,58	23,21
03/07/2025	376.606	0,47%	23,20	22,93	23,58	23,24
02/07/2025	354.249	0,17%	22,475	22,475	23,46	23,19
01/07/2025	534.553	3,72%	21,94	21,94	23,46	23,14
30/06/2025	453.456	1,78%	21,92	21,92	22,37	22,31
27/06/2025	366.927	0,99%	21,64	21,33	22,01	21,92
26/06/2025	359.565	0,70%	21,95	21,33	22,0307	21,73
25/06/2025	349.502	-1,10%	21,82	21,45	22,0307	21,58
24/06/2025	434.594	2,20%	21,185	20,80	21,99	21,82
23/06/2025	408.591	0,00%	21,30	20,80	21,365	21,35
20/06/2025	447.535	-2,91%	21,99	21,30	22,1937	21,35
19/06/2025	590.466	0,00%	22,19	21,905	22,49	21,99
18/06/2025	571.027	-0,72%	21,99	21,29	22,49	21,98
17/06/2025	567.775	0,50%	21,625	21,495	22,36	22,15
16/06/2025	417.035	2,75%	21,55	21,495	22,08	22,04
13/06/2025	353.964	-3,34%	21,92	21,35	22,33	21,45
12/06/2025	383.549	0,00%	22,80	21,88	22,89	22,19
11/06/2025	445.949	-2,55%	22,635	22,155	22,895	22,19
10/06/2025	482.289	0,84%	22,47	22,465	23,00	22,77
09/06/2025	439.214	0,89%	22,6007	22,4584	22,80	22,58
06/06/2025	397.723	0,95%	22,45	22,135	22,58	22,38
05/06/2025	289.880	-0,72%	22,38	22,08	22,65	22,17
04/06/2025	380.726	0,27%	22,41	21,74	22,47	22,33
03/06/2025	367.413	1,74%	21,98	21,52	22,275	22,27
02/06/2025	361.584	-0,32%	21,96	21,52	22,01	21,89
30/05/2025	344.877	0,62%	21,745	21,42	21,96	21,96
29/05/2025	348.730	0,65%	21,99	21,42	22,105	21,81
28/05/2025	429.242	-1,19%	21,76	21,55	22,105	21,67
27/05/2025	441.270	1,81%	21,54	21,54	21,97	21,93
23/05/2025	305.761	-2,45%	21,825	21,495	22,235	21,54
22/05/2025	419.685	1,19%	22,30	21,70	22,28	22,08
21/05/2025	426.479	-2,98%	22,69	21,70	22,82	21,82
20/05/2025	350.626	-0,75%	22,625	22,44	22,82	22,49
19/05/2025	317.553	-1,05%	22,50	22,50	22,805	22,66
16/05/2025	343.420	-0,95%	23,255	22,71	23,41	22,90
15/05/2025	430.964	-0,94%	23,50	23,04	23,68	23,12
14/05/2025	369.971	-0,89%	23,67	23,20	23,70	23,34
13/05/2025	475.294	-0,17%	23,70	23,12	23,70	23,55
12/05/2025	655.604	4,94%	23,69	23,12	23,69	23,59
09/05/2025	559.251	-0,75%	22,40	22,28	22,91	22,48
08/05/2025	561.698	1,39%	21,30	21,30	22,88	22,65
07/05/2025	1.071.550	1,78%	21,91	21,08	22,76	22,34
06/05/2025	506.476	-0,68%	21,78	21,75	22,45	21,95
05/05/2025	316.332	0,14%	21,97	21,75	22,45	22,10
02/05/2025	279.178	1,99%	21,75	21,4531	22,18	22,07
01/05/2025	310.346	0,65%	21,35	21,10	21,9597	21,64
30/04/2025	260.288	-1,06%	21,52	21,10	21,82	21,50
29/04/2025	305.935	0,65%	21,80	21,39	22,15	21,72
28/04/2025	287.233	-0,14%	21,61	21,39	22,15	21,58