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 > >>
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
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