Teradyne Inc (TER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	888.110	0,08%	98,99	98,845	100,69	100,35
27/02/2024	1.298.371	-1,84%	102,91	100,05	102,91	100,27
26/02/2024	983.743	2,01%	100,90	100,19	102,56	102,15
23/02/2024	945.790	-2,28%	102,49	100,03	102,72	100,14
22/02/2024	1.154.076	2,91%	101,51	100,375	103,34	102,48
21/02/2024	865.021	-0,59%	103,17	97,81	99,61	99,58
20/02/2024	1.025.972	-2,03%	103,17	98,84	101,73	100,17
19/02/2024	760.633	0,00%	103,17	101,72	104,06	102,24
16/02/2024	760.633	0,78%	103,17	101,72	104,06	102,24
15/02/2024	1.698.744	1,09%	103,59	101,70	103,94	102,56
14/02/2024	1.059.547	2,69%	102,25	100,02	101,81	101,57
13/02/2024	1.011.284	-3,89%	102,25	97,47	100,065	98,91
12/02/2024	817.959	0,59%	102,25	101,905	104,77	102,91
09/02/2024	952.914	3,90%	99,32	98,855	102,42	102,31
08/02/2024	1.477.428	0,99%	97,40	97,40	99,57	98,47
07/02/2024	1.089.278	-0,25%	98,64	96,31	98,64	97,51
06/02/2024	913.144	1,56%	96,67	96,225	97,79	97,75
05/02/2024	1.342.438	-0,13%	96,31	94,64	97,15	96,25
02/02/2024	1.320.858	1,29%	97,13	93,87	96,69	96,37
01/02/2024	1.893.006	-1,50%	95,27	93,37	98,765	95,14
31/01/2024	4.573.382	-7,65%	95,27	92,33	98,765	96,59
30/01/2024	1.064.397	-1,40%	104,89	104,32	106,435	104,59
29/01/2024	1.182.858	0,58%	104,21	104,155	106,335	106,07
26/01/2024	1.488.881	-4,08%	108,74	104,8175	108,82	105,46
25/01/2024	1.456.940	-0,65%	112,68	109,76	112,703	109,95
24/01/2024	1.584.471	-0,51%	112,05	110,46	113,60	110,67
23/01/2024	833.398	1,05%	110,60	109,50	111,50	111,24
22/01/2024	1.382.988	1,26%	107,25	108,99	111,96	110,09
19/01/2024	1.469.597	2,55%	107,25	105,64	109,075	108,72
18/01/2024	1.808.142	3,07%	104,80	104,37	106,41	106,02
17/01/2024	912.376	-1,18%	102,48	100,7525	103,00	102,86
16/01/2024	980.872	-0,69%	105,00	103,27	105,285	104,09
15/01/2024	882.933	-0,28%	105,00	103,61	106,10	104,81
12/01/2024	882.933	-0,28%	105,00	103,61	106,10	104,81
11/01/2024	1.110.710	0,21%	105,46	102,96	105,61	105,10
10/01/2024	963.383	-0,34%	105,46	103,2901	105,46	104,88
09/01/2024	530.290	-0,61%	104,36	104,16	105,80	105,24
08/01/2024	1.183.514	2,63%	103,18	103,18	106,04	105,47
05/01/2024	1.146.877	1,17%	100,19	101,57	103,08	102,77
04/01/2024	916.832	-0,17%	100,19	99,95	102,44	101,58
03/01/2024	629.137	-2,88%	107,00	101,08	103,08	101,75
02/01/2024	1.198.575	-3,46%	107,00	103,64	107,00	104,77
29/12/2023	674.936	-1,74%	109,94	108,36	110,6424	108,52
28/12/2023	433.873	-0,28%	111,00	109,92	111,18	110,44
27/12/2023	635.859	0,36%	111,00	109,805	111,225	110,75
26/12/2023	786.785	2,53%	108,08	108,08	110,85	110,35
22/12/2023	518.433	0,98%	107,00	106,55	107,81	107,63
21/12/2023	1.093.213	2,88%	105,07	105,68	107,0197	106,59
20/12/2023	1.393.176	-2,14%	105,07	103,43	106,76	103,61
19/12/2023	736.281	0,57%	105,07	105,475	106,94	105,88
18/12/2023	1.410.110	0,11%	105,07	103,64	105,42	105,28
15/12/2023	1.478.267	-0,12%	104,18	104,11	106,25	105,26
14/12/2023	2.396.169	7,37%	99,49	99,49	105,65	105,39
13/12/2023	877.408	1,89%	96,18	95,54	99,03	98,16
12/12/2023	626.671	-0,40%	93,36	96,09	97,17	96,34
11/12/2023	1.033.940	4,81%	93,36	93,36	97,34	96,73
08/12/2023	559.567	-0,35%	92,26	91,87	93,57	92,29
07/12/2023	1.056.545	1,52%	91,91	91,11	93,03	92,61
06/12/2023	1.024.796	-0,02%	92,67	91,12	93,2425	91,22
05/12/2023	1.047.818	-2,06%	92,21	90,29	93,445	91,24
04/12/2023	900.226	-0,75%	91,76	91,27	93,445	93,16
01/12/2023	693.121	1,77%	91,76	91,12	93,914	93,86
30/11/2023	1.482.373	-0,57%	92,60	91,285	93,55	92,23
29/11/2023	957.562	1,67%	92,60	92,47	94,165	92,76
28/11/2023	527.196	-0,75%	91,43	90,53	91,98	91,24
27/11/2023	638.199	-0,61%	91,73	91,13	92,454	91,93
24/11/2023	353.470	0,12%	92,78	92,15	92,81	92,4406
23/11/2023	686.701	1,21%	92,78	91,97	93,93	92,87
22/11/2023	584.632	0,74%	92,78	91,97	93,93	92,44
21/11/2023	748.897	-1,42%	92,76	91,27	93,145	91,76
20/11/2023	1.305.007	1,08%	92,32	92,00	93,35	93,08
17/11/2023	1.000.332	1,49%	91,01	90,67	92,09	92,09
16/11/2023	1.162.861	-0,69%	91,24	90,38	91,785	90,74
15/11/2023	1.032.954	0,79%	91,11	90,43	92,49	91,37
14/11/2023	1.552.915	4,65%	89,54	87,01	90,864	90,65
13/11/2023	1.429.803	-1,70%	87,43	85,66	87,91	86,62
10/11/2023	1.405.055	3,76%	86,01	85,40	88,4625	88,12
09/11/2023	1.965.198	-1,68%	86,93	84,66	87,01	84,93
08/11/2023	1.080.933	-0,75%	86,97	86,055	87,38	86,38
07/11/2023	987.879	-0,66%	87,58	86,78	87,965	87,03
06/11/2023	883.172	-0,10%	87,14	86,64	88,385	87,61
03/11/2023	1.292.517	2,10%	87,14	86,86	88,34	87,70
02/11/2023	1.608.464	3,79%	83,27	83,74	86,73	85,90
01/11/2023	1.501.892	-0,61%	83,27	81,075	83,30	82,76
31/10/2023	1.140.963	-0,23%	83,82	82,65	84,0657	83,27
30/10/2023	1.279.427	-0,45%	83,82	81,95	84,20	83,46
27/10/2023	732.315	-1,53%	84,83	82,76	85,255	83,82
26/10/2023	2.033.799	-3,17%	85,99	84,78	89,79	85,12
25/10/2023	1.981.715	-4,04%	90,86	86,54	91,125	87,91
24/10/2023	1.024.530	0,76%	91,29	90,44	92,13	91,61
23/10/2023	1.042.554	-0,89%	91,00	90,65	92,81	90,92
20/10/2023	980.994	-1,08%	94,89	91,54	93,22	91,74
19/10/2023	1.384.598	-1,42%	94,89	92,27	95,02	92,74
18/10/2023	1.079.045	-2,53%	95,15	93,08	95,41	94,08
17/10/2023	1.118.115	-0,50%	95,15	93,89	97,40	96,52
16/10/2023	1.245.316	1,46%	99,50	95,415	97,28	97,00
13/10/2023	1.175.244	-3,81%	99,50	95,28	99,50	95,60
12/10/2023	936.117	-0,17%	99,57	98,52	101,465	99,39
11/10/2023	719.330	-0,03%	99,75	98,53	100,43	99,56
10/10/2023	727.551	0,55%	99,23	99,00	100,625	99,59