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 >
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
03/12/2024	385.437	0,86%	31,30	31,19	31,95	31,69
02/12/2024	419.368	1,65%	30,75	30,71	31,65	31,41
29/11/2024	81.623	0,42%	31,16	30,8359	31,16	30,90
28/11/2024	289.854	0,58%	31,28	30,783	31,45	30,93
27/11/2024	275.311	-1,09%	31,45	30,783	31,5399	30,93
26/11/2024	231.412	0,45%	31,03	31,005	31,54	31,27
25/11/2024	281.326	1,40%	31,16	31,00	31,54	31,13
22/11/2024	318.167	1,09%	30,30	30,0606	30,87	30,70
21/11/2024	374.574	1,34%	29,58	29,31	30,765	30,37
20/11/2024	216.455	1,59%	29,00	28,75	30,02	29,97
19/11/2024	234.875	0,99%	29,065	28,69	29,60	29,50
18/11/2024	311.997	0,83%	28,98	28,69	29,48	29,21
15/11/2024	227.457	-2,10%	29,82	28,77	30,015	28,97
14/11/2024	487.422	-0,57%	29,33	29,355	30,015	29,59
13/11/2024	297.168	1,05%	29,75	29,22	30,01	29,76
12/11/2024	340.772	-1,14%	29,55	29,22	30,0894	29,45
11/11/2024	350.419	-0,34%	29,90	29,245	30,0894	29,79
08/11/2024	808.931	1,98%	29,33	28,83	30,055	29,89
07/11/2024	513.717	-0,07%	29,57	28,80	29,83	29,31
06/11/2024	613.854	3,02%	30,55	28,30	30,81	29,33
05/11/2024	1.289.176	%	30,55	28,30	30,81	28,46
04/11/2024	544.910	%	33,19	32,915	33,69	33,38
01/11/2024	543.895	%	32,385	32,35	33,24	33,24
31/10/2024	314.961	%	32,67	31,81	32,55	32,231
30/10/2024	217.163	%	32,67	32,40	33,14	32,41
29/10/2024	249.319	%	32,13	32,1214	32,72	32,60
28/10/2024	158.041	%	32,39	32,135	32,61	32,13
25/10/2024	278.299	%	32,05	31,57	32,06	31,79
24/10/2024	272.579	%	31,725	31,525	32,11	31,55
23/10/2024	267.217	%	32,00	31,525	32,11	31,60
22/10/2024	140.364	%	32,20	31,93	32,44	32,00
21/10/2024	191.059	%	32,35	32,15	32,60	32,26
18/10/2024	117.635	%	32,53	32,26	32,50	32,36
17/10/2024	193.153	%	32,53	32,216	32,54	32,34
16/10/2024	411.812	%	31,90	31,95	32,38	32,22
15/10/2024	206.041	%	31,90	31,46	31,76	31,72
14/10/2024	204.940	%	31,635	31,46	31,76	31,72
11/10/2024	159.744	%	31,30	30,5453	31,29	30,80
10/10/2024	221.293	%	30,68	30,1001	30,755	30,46
09/10/2024	213.647	%	30,28	30,1001	30,755	30,76
08/10/2024	222.676	%	30,10	30,10	30,39	30,21
07/10/2024	179.584	%	30,22	30,10	30,39	30,21
04/10/2024	175.875	%	29,58	29,4709	29,78	29,74
03/10/2024	176.560	%	29,58	29,42	30,115	29,97
02/10/2024	253.971	%	30,33	29,46	30,33	29,62