Teradyne Inc (TER)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
2 805 445 |
-10,63%
|
325,02
|
306,84
|
325,69
|
308,75
|
| 21/10/2026 |
1 071 166 |
2,64%
|
346,20
|
341,5101
|
351,95
|
345,49
|
| 20/10/2026 |
1 086 315 |
0,31%
|
330,06
|
322,34
|
342,98
|
336,59
|
| 19/10/2026 |
1 743 227 |
3,24%
|
341,8338
|
333,145
|
348,2799
|
335,53
|
| 16/10/2026 |
1 574 331 |
-5,28%
|
337,81
|
324,0878
|
341,0147
|
325,00
|
| 15/10/2026 |
2 094 861 |
-4,44%
|
344,82
|
331,89
|
345,96
|
343,21
|
| 14/10/2026 |
1 647 275 |
-5,51%
|
371,15
|
354,74
|
373,00
|
359,44
|
| 13/10/2026 |
1 347 579 |
-0,93%
|
373,90
|
362,62
|
381,10
|
380,29
|
| 12/10/2026 |
1 667 782 |
-4,66%
|
397,12
|
381,83
|
397,97
|
383,85
|
| 09/10/2026 |
869 521 |
0,98%
|
407,56
|
399,31
|
414,255
|
402,68
|
| 08/10/2026 |
1 913 034 |
-3,53%
|
403,30
|
388,8459
|
410,725
|
398,72
|
| 07/10/2026 |
1 411 310 |
-4,72%
|
418,00
|
404,80
|
419,50
|
411,78
|
| 06/10/2026 |
1 058 325 |
-3,20%
|
450,00
|
427,04
|
450,00
|
430,32
|
| 05/10/2026 |
951 729 |
-1,00%
|
446,8308
|
435,50
|
447,71
|
444,53
|
| 02/10/2026 |
2 046 701 |
8,64%
|
431,90
|
427,03
|
451,77
|
449,04
|
| 01/10/2026 |
870 014 |
3,71%
|
403,50
|
401,24
|
419,37
|
415,79
|
| 30/09/2026 |
688 829 |
-0,52%
|
404,00
|
393,14
|
404,46
|
400,91
|
| 29/09/2026 |
1 304 336 |
0,43%
|
408,80
|
399,84
|
415,61
|
403,02
|
| 28/09/2026 |
904 850 |
0,77%
|
392,20
|
383,50
|
401,97
|
401,30
|
| 25/09/2026 |
819 877 |
2,71%
|
396,01
|
388,38
|
400,44
|
398,38
|
| 24/09/2026 |
626 262 |
-0,40%
|
380,00
|
376,03
|
388,54
|
387,70
|
| 23/09/2026 |
1 014 479 |
-3,43%
|
392,98
|
378,31
|
398,68
|
389,14
|
| 22/09/2026 |
1 205 300 |
4,46%
|
375,35
|
370,45
|
399,40
|
398,69
|
| 21/09/2026 |
1 318 250 |
2,77%
|
381,64
|
370,88
|
384,96
|
381,54
|
| 18/09/2026 |
1 106 890 |
5,22%
|
354,60
|
335,1524
|
371,56
|
371,47
|
| 17/09/2026 |
1 197 655 |
3,55%
|
356,89
|
350,00
|
360,26
|
353,13
|
| 16/09/2026 |
1 069 036 |
2,49%
|
338,46
|
336,58
|
347,00
|
341,15
|
| 15/09/2026 |
1 418 998 |
1,44%
|
336,08
|
326,3722
|
338,475
|
332,85
|
| 14/09/2026 |
2 466 749 |
-13,30%
|
352,96
|
328,59
|
352,96
|
329,20
|
| 11/09/2026 |
1 204 330 |
2,57%
|
379,15
|
374,38
|
385,68
|
379,72
|
| 10/09/2026 |
1 195 140 |
-3,52%
|
370,3122
|
365,82
|
374,9999
|
370,19
|
| 09/09/2026 |
1 299 262 |
2,32%
|
369,50
|
368,20
|
384,40
|
383,69
|
| 08/09/2026 |
1 441 412 |
4,20%
|
366,14
|
364,42
|
377,76
|
372,06
|
| 04/09/2026 |
1 073 631 |
5,49%
|
344,12
|
342,29
|
359,00
|
357,03
|
| 03/09/2026 |
1 011 412 |
-0,86%
|
338,00
|
326,08
|
341,61
|
338,46
|
| 02/09/2026 |
936 263 |
1,77%
|
331,02
|
330,13
|
347,00
|
341,62
|
| 01/09/2026 |
1 352 671 |
-4,13%
|
338,40
|
328,10
|
342,305
|
335,46
|
| 31/08/2026 |
678 386 |
-1,54%
|
353,00
|
347,81
|
361,826
|
349,83
|
| 28/08/2026 |
1 052 356 |
-4,64%
|
367,01
|
353,51
|
370,5812
|
354,97
|
| 27/08/2026 |
841 587 |
2,47%
|
373,02
|
360,44
|
373,11
|
372,06
|
| 26/08/2026 |
681 170 |
-0,90%
|
362,00
|
357,03
|
366,17
|
363,10
|
| 25/08/2026 |
927 033 |
0,42%
|
375,91
|
360,65
|
378,7615
|
366,43
|
| 24/08/2026 |
1 349 527 |
-2,89%
|
364,77
|
349,0101
|
367,82
|
364,90
|
| 21/08/2026 |
1 091 876 |
-1,93%
|
382,77
|
365,01
|
385,565
|
375,74
|
| 20/08/2026 |
1 102 176 |
0,85%
|
377,00
|
372,90
|
385,93
|
383,15
|
| 19/08/2026 |
1 393 870 |
-6,09%
|
412,32
|
374,01
|
412,32
|
379,65
|
| 18/08/2026 |
2 285 141 |
-8,69%
|
408,98
|
392,18
|
409,0974
|
404,29
|
| 17/08/2026 |
1 870 742 |
5,81%
|
423,58
|
418,79
|
444,17
|
443,14
|
| 14/08/2026 |
1 049 173 |
1,92%
|
411,40
|
398,422
|
418,79
|
418,79
|
| 13/08/2026 |
994 527 |
1,83%
|
403,80
|
398,00
|
422,32
|
410,52
|
| 12/08/2026 |
1 231 302 |
6,18%
|
396,1558
|
362,7328
|
408,545
|
402,74
|
| 11/08/2026 |
992 728 |
3,84%
|
372,00
|
365,10
|
387,8097
|
379,56
|
| 10/08/2026 |
1 162 630 |
-3,53%
|
379,31
|
364,26
|
386,98
|
365,10
|
| 07/08/2026 |
1 839 755 |
-1,33%
|
400,39
|
372,80
|
402,24
|
379,31
|
| 06/08/2026 |
1 335 204 |
-1,06%
|
381,43
|
370,00
|
396,355
|
384,89
|
| 05/08/2026 |
1 166 992 |
-2,91%
|
398,11
|
386,08
|
409,40
|
389,39
|
| 04/08/2026 |
1 785 649 |
10,23%
|
387,95
|
383,26
|
409,72
|
403,56
|
| 03/08/2026 |
1 545 682 |
-0,51%
|
368,00
|
349,3101
|
370,40
|
365,80
|
| 31/07/2026 |
1 343 292 |
0,71%
|
346,55
|
367,69
|
381,06
|
367,69
|
| 30/07/2026 |
3 400 067 |
14,46%
|
343,00
|
319,41
|
369,00
|
365,49
|
| 29/07/2026 |
4 964 086 |
-0,22%
|
365,00
|
319,19
|
372,23
|
319,41
|
| 28/07/2026 |
2 868 970 |
-4,21%
|
318,95
|
301,00
|
323,96
|
320,65
|
| 27/07/2026 |
2 245 975 |
-4,45%
|
357,42
|
319,61
|
359,58
|
334,77
|
| 24/07/2026 |
1 331 412 |
-6,45%
|
370,60
|
345,465
|
371,36
|
349,92
|
| 23/07/2026 |
956 294 |
1,09%
|
360,50
|
358,06
|
378,495
|
373,75
|
| 22/07/2026 |
898 865 |
-1,14%
|
359,7256
|
359,7256
|
376,37
|
369,46
|
| 21/07/2026 |
1 895 052 |
12,06%
|
355,13
|
354,00
|
379,185
|
374,04
|
| 20/07/2026 |
1 544 048 |
3,54%
|
334,00
|
331,275
|
351,23
|
333,76
|
| 17/07/2026 |
2 045 021 |
0,11%
|
305,00
|
296,821
|
330,675
|
322,355
|
| 16/07/2026 |
1 637 946 |
-5,73%
|
329,5793
|
317,74
|
335,24
|
322,30
|
| 15/07/2026 |
1 754 413 |
-3,43%
|
355,6524
|
325,14
|
358,00
|
342,12
|
| 14/07/2026 |
1 035 419 |
3,37%
|
365,99
|
347,16
|
368,5677
|
353,23
|
| 13/07/2026 |
1 472 788 |
-5,05%
|
343,7315
|
334,35
|
348,59
|
341,11
|
| 10/07/2026 |
927 832 |
-0,51%
|
351,4485
|
344,97
|
362,55
|
359,60
|
| 09/07/2026 |
1 671 709 |
3,20%
|
376,265
|
360,66
|
385,00
|
362,75
|
| 08/07/2026 |
1 827 892 |
2,50%
|
336,90
|
335,06
|
354,27
|
351,57
|
| 07/07/2026 |
3 412 850 |
-9,59%
|
356,6955
|
328,28
|
361,00
|
343,11
|
| 06/07/2026 |
1 764 143 |
2,82%
|
387,00
|
377,18
|
399,80
|
379,52
|
| 02/07/2026 |
2 998 535 |
-13,62%
|
433,52
|
362,01
|
441,00
|
369,09
|
| 01/07/2026 |
2 237 640 |
-11,82%
|
460,00
|
425,11
|
469,00
|
427,34
|
| 30/06/2026 |
2 719 724 |
4,45%
|
467,01
|
460,00
|
487,91
|
483,84
|
| 29/06/2026 |
2 746 741 |
6,07%
|
441,70
|
414,96
|
469,105
|
463,21
|
| 26/06/2026 |
3 178 553 |
-7,44%
|
447,55
|
423,07
|
456,235
|
436,86
|
| 25/06/2026 |
2 938 777 |
10,35%
|
450,9588
|
427,09
|
471,96
|
471,96
|
| 24/06/2026 |
1 841 087 |
1,58%
|
420,267
|
413,7701
|
433,00
|
427,20
|
| 23/06/2026 |
2 383 993 |
-8,13%
|
419,578
|
408,03
|
428,6699
|
420,12
|
| 18/06/2026 |
2 406 481 |
7,19%
|
428,06
|
423,15
|
457,00
|
457,00
|
| 17/06/2026 |
1 712 682 |
-0,13%
|
420,50
|
408,56
|
440,7499
|
408,56
|
| 16/06/2026 |
1 626 141 |
-5,19%
|
430,04
|
409,35
|
436,25
|
409,35
|
| 15/06/2026 |
1 751 591 |
7,29%
|
426,4229
|
423,03
|
437,77
|
432,41
|
| 12/06/2026 |
1 871 704 |
5,07%
|
387,48
|
380,33
|
408,00
|
403,20
|
| 11/06/2026 |
2 409 333 |
9,64%
|
356,59
|
356,02
|
381,48
|
381,40
|
| 10/06/2026 |
1 714 211 |
-5,83%
|
366,40
|
345,605
|
374,768
|
347,59
|
| 09/06/2026 |
2 126 801 |
-1,54%
|
384,42
|
340,3401
|
395,65
|
369,21
|
| 08/06/2026 |
1 412 679 |
4,68%
|
378,60
|
368,41
|
380,165
|
374,69
|
| 05/06/2026 |
2 589 169 |
-12,21%
|
389,05
|
354,13
|
392,92
|
357,93
|
| 04/06/2026 |
1 269 507 |
-0,55%
|
399,50
|
388,09
|
413,87
|
406,86
|
| 03/06/2026 |
1 759 359 |
4,33%
|
391,00
|
391,00
|
420,60
|
409,67
|
| 02/06/2026 |
1 593 304 |
6,29%
|
370,10
|
365,78
|
392,895
|
392,62
|
| 01/06/2026 |
1 553 529 |
-1,29%
|
368,00
|
360,14
|
376,70
|
369,47
|
