BiG | O banco que entende os seus valores.

TeraData Corporation (TDC)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25/04/2025	275.433	0,47%	21,00	20,7301	21,695	21,61
24/04/2025	300.922	3,56%	21,15	20,605	21,55	21,51
23/04/2025	407.433	2,87%	20,185	19,74	21,37	20,77
22/04/2025	513.342	1,20%	20,09	19,74	20,415	20,19
21/04/2025	507.566	-1,97%	21,50	19,75	21,50	19,95
17/04/2025	314.368	0,40%	20,515	20,00	21,00	20,35
16/04/2025	327.684	-1,27%	20,47	20,00	20,845	20,27
15/04/2025	480.562	0,10%	20,47	20,365	20,845	20,53
14/04/2025	333.233	0,29%	20,47	20,29	20,97	20,51
11/04/2025	426.320	-0,82%	20,47	19,895	20,595	20,45
10/04/2025	500.776	-4,45%	21,15	20,23	21,19	20,62
09/04/2025	641.650	11,65%	19,34	19,25	21,68	21,58
08/04/2025	553.640	0,47%	20,11	18,99	20,28	19,32
07/04/2025	608.915	-2,69%	20,62	18,43	20,21	19,20
04/04/2025	622.903	-7,37%	20,62	19,43	20,86	19,73
03/04/2025	591.119	-7,09%	22,11	21,285	22,15	21,30
02/04/2025	412.846	0,79%	22,625	22,39	23,185	22,93
01/04/2025	427.849	1,20%	22,60	22,42	22,91	22,75
31/03/2025	560.132	-2,18%	22,755	22,17	22,755	22,48
28/03/2025	903.657	-2,71%	23,50	22,92	23,66	22,98
27/03/2025	398.522	-0,46%	23,56	23,403	23,85	23,62
26/03/2025	576.562	-0,59%	23,715	23,44	23,88	23,72
25/03/2025	616.001	-1,65%	24,25	23,505	24,388	23,86
24/03/2025	1.052.088	5,94%	23,04	23,26	24,3244	24,26
21/03/2025	5.763.385	0,13%	23,04	22,521	22,99	22,90
20/03/2025	467.583	-2,06%	23,04	22,78	23,28	22,87
19/03/2025	477.914	0,34%	23,52	23,255	23,81	23,35
18/03/2025	506.085	-0,15%	23,125	23,125	23,49	23,27
17/03/2025	909.631	2,64%	22,75	22,74	23,68	23,29
14/03/2025	654.430	3,37%	22,19	22,10	22,89	22,69
13/03/2025	523.803	-1,48%	22,09	21,815	22,25	21,95
12/03/2025	755.264	-0,27%	22,49	22,19	22,49	22,28
11/03/2025	732.596	-0,80%	22,41	22,14	22,81	22,34
10/03/2025	929.802	-2,32%	23,115	22,46	23,57	22,52
07/03/2025	585.785	0,31%	23,24	22,62	23,24	23,05
06/03/2025	483.431	-2,34%	23,24	22,79	23,39	22,98
05/03/2025	628.821	1,16%	23,06	22,83	23,555	23,53
04/03/2025	892.632	-0,51%	23,40	23,15	23,75	23,26
03/03/2025	967.103	-1,99%	23,43	23,25	23,98	23,38
28/02/2025	878.279	1,62%	23,43	23,19	23,84	23,84
27/02/2025	638.588	-2,17%	23,98	23,45	24,08	23,46
26/02/2025	650.238	-1,32%	24,115	23,96	24,385	23,98
25/02/2025	819.516	0,33%	24,115	24,045	24,53	24,30
24/02/2025	611.793	3,82%	23,86	23,375	24,23	24,22
21/02/2025	563.915	-2,43%	23,86	23,20	24,065	23,31
20/02/2025	781.866	-2,01%	24,775	23,46	24,38	23,90
19/02/2025	491.866	-2,17%	24,775	24,39	24,775	24,39
18/02/2025	715.680	0,52%	24,80	24,48	24,93	24,93
17/02/2025	0	-0,12%	24,76	24,51	24,905	24,80
14/02/2025	654.175	-0,12%	24,76	24,51	24,99	24,99
13/02/2025	924.879	0,85%	24,76	24,5701	25,10	24,83
12/02/2025	1.732.828	-20,30%	23,25	22,73	25,6722	24,62
11/02/2025	526.773	-0,13%	30,79	30,43	31,17	30,89
10/02/2025	465.278	0,26%	31,065	30,825	31,339	30,93
07/02/2025	366.011	0,16%	31,03	30,77	31,30	30,85
06/02/2025	338.798	-2,69%	31,72	30,79	31,775	30,80
05/02/2025	281.878	-0,85%	31,82	31,62	32,1088	31,65
04/02/2025	307.594	1,24%	31,82	31,48	31,96	31,92
03/02/2025	214.319	-1,19%	31,15	30,875	31,795	31,53
31/01/2025	377.883	-1,54%	32,58	31,73	32,67	31,91
30/01/2025	209.660	0,16%	32,40	32,32	32,74	32,41
29/01/2025	280.108	-1,28%	32,60	32,065	32,60	32,36
28/01/2025	322.963	1,64%	32,25	32,10	33,03	32,78
27/01/2025	440.377	0,94%	31,47	31,445	32,575	32,25
24/01/2025	250.936	-0,68%	31,835	31,90	32,335	31,95
23/01/2025	308.417	0,28%	31,835	31,57	32,17	32,17
22/01/2025	250.648	1,46%	30,93	31,71	32,369	32,08
21/01/2025	350.008	3,37%	30,93	30,80	31,68	31,62
20/01/2025	0	-1,32%	31,04	30,23	31,10	30,59
17/01/2025	516.593	-1,32%	31,04	30,23	31,10	30,60
16/01/2025	323.116	-0,48%	31,285	31,00	31,40	31,00
15/01/2025	294.327	1,70%	30,73	30,84	31,37	31,15
14/01/2025	329.851	0,99%	30,73	30,365	30,93	30,63
13/01/2025	448.474	0,03%	30,145	29,7701	30,615	30,33
10/01/2025	285.238	-2,57%	30,61	30,05	30,675	30,32
09/01/2025	250.158	-0,54%	31,905	30,53	31,26	31,12
08/01/2025	247.923	-0,54%	31,905	30,58	31,26	31,12
07/01/2025	213.593	-1,01%	31,905	30,991	32,14	31,29
06/01/2025	413.105	2,27%	31,11	30,32	32,015	31,61
03/01/2025	224.888	0,82%	30,81	30,32	31,04	30,91
02/01/2025	332.954	-1,57%	31,155	30,65	31,61	30,66
31/12/2024	0	0,42%	31,155	30,9301	31,38	31,15
30/12/2024	230.873	-1,87%	31,38	30,926	31,36	31,14
27/12/2024	169.645	-1,77%	32,06	31,5001	32,215	31,61
26/12/2024	165.189	0,25%	32,05	31,85	32,38	32,18
24/12/2024	0	-0,16%	32,185	31,82	32,255	32,10
23/12/2024	219.283	-0,25%	32,94	32,025	32,40	32,15
20/12/2024	271.407	0,09%	32,94	31,835	32,75	32,23
19/12/2024	237.875	1,90%	32,94	31,658	32,36	32,23
18/12/2024	0	-3,60%	32,94	31,49	33,20	31,63
17/12/2024	200.776	0,03%	32,71	32,64	33,15	32,81
16/12/2024	233.484	1,55%	32,23	32,16	33,0767	32,80
13/12/2024	278.977	-2,36%	32,985	32,08	33,10	32,30
12/12/2024	274.938	1,57%	32,24	32,57	33,10	33,08
11/12/2024	434.721	0,19%	32,24	32,18	32,76	32,57
10/12/2024	294.115	0,28%	32,24	31,97	32,63	32,51
09/12/2024	235.775	0,95%	32,30	32,165	32,78	32,42
06/12/2024	254.762	-0,68%	32,635	31,974	32,785	32,11
05/12/2024	695.007	1,57%	32,00	31,8786	32,70	32,33
04/12/2024	279.521	0,44%	32,13	31,53	32,21	31,83