Teradyne Inc (TER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	887.806	0,73%	96,70	96,69	98,27	97,81
19/05/2023	1.361.693	-1,49%	98,69	96,5501	99,16	97,10
18/05/2023	1.887.762	3,85%	95,52	95,40	99,335	98,57
17/05/2023	996.897	1,60%	94,40	93,3696	95,54	94,92
16/05/2023	731.171	-0,84%	93,71	93,29	95,13	93,43
15/05/2023	919.899	3,62%	91,21	90,61	94,39	94,22
12/05/2023	874.237	-0,27%	91,44	89,46	91,575	90,93
11/05/2023	923.599	0,24%	91,21	90,33	91,35	91,18
10/05/2023	999.473	0,74%	91,50	90,12	91,525	90,96
09/05/2023	1.140.832	-1,24%	90,33	88,96	90,42	90,29
08/05/2023	859.202	-1,31%	92,67	90,90	92,96	91,42
05/05/2023	1.463.744	2,95%	90,95	90,27	92,765	92,63
04/05/2023	918.182	-2,37%	92,00	89,73	92,135	89,98
03/05/2023	1.109.033	-0,16%	92,24	91,87	93,93	92,16
02/05/2023	1.233.541	0,01%	92,50	91,005	92,85	92,31
01/05/2023	1.238.437	1,01%	91,51	91,50	92,71	92,30
28/04/2023	1.207.133	1,12%	90,63	89,685	91,42	91,38
27/04/2023	2.548.208	-3,17%	90,00	88,645	91,26	90,37
26/04/2023	1.703.635	-1,16%	94,81	92,66	95,01	93,26
25/04/2023	1.364.426	-3,33%	97,11	94,32	97,53	94,35
24/04/2023	620.742	-0,40%	97,80	96,83	98,70	97,60
21/04/2023	767.758	-1,43%	99,25	97,89	99,47	97,99
20/04/2023	994.784	0,86%	97,89	97,83	100,69	99,41
19/04/2023	873.552	-1,09%	98,25	97,71	98,995	98,56
18/04/2023	817.832	1,57%	98,80	98,1588	99,76	99,65
17/04/2023	1.662.785	-2,62%	96,80	95,785	98,37	98,11
14/04/2023	972.722	-1,17%	101,76	99,67	102,76	100,75
13/04/2023	674.815	0,45%	101,55	100,49	102,50	101,94
12/04/2023	715.590	-0,78%	103,43	101,39	103,71	101,48
11/04/2023	690.667	-0,44%	103,60	102,065	103,76	102,28
10/04/2023	1.504.118	2,33%	99,39	99,10	102,78	102,73
06/04/2023	909.251	-0,83%	100,07	99,25	101,16	100,39
05/04/2023	1.275.774	-1,80%	102,10	100,24	102,255	101,23
04/04/2023	1.031.041	-3,93%	106,98	102,73	107,31	102,60
03/04/2023	909.114	-0,66%	106,50	105,00	107,235	106,80
31/03/2023	1.223.249	-0,08%	107,21	106,60	108,72	107,51
30/03/2023	1.348.566	0,20%	108,68	106,83	108,85	107,60
29/03/2023	1.254.552	3,05%	106,16	105,71	108,45	107,39
28/03/2023	943.204	-1,08%	104,58	102,20	105,00	104,21
27/03/2023	762.243	-0,93%	106,74	105,06	107,57	105,35
24/03/2023	1.139.699	-1,18%	106,58	104,44	106,99	106,34
23/03/2023	915.684	3,10%	105,90	105,51	108,86	107,61
22/03/2023	1.067.484	-1,87%	106,34	104,32	108,27	104,37
21/03/2023	984.075	-0,13%	107,18	105,04	108,28	106,36
20/03/2023	819.605	1,33%	105,58	104,88	106,62	106,50
17/03/2023	1.552.138	-0,82%	106,71	104,54	106,87	105,10
16/03/2023	1.132.128	3,25%	102,07	101,51	106,50	105,97
15/03/2023	1.511.012	-2,42%	103,23	100,31	103,56	102,63
14/03/2023	1.703.101	2,38%	104,24	103,425	105,415	105,17
13/03/2023	1.251.559	1,42%	100,00	99,72	103,68	102,73
10/03/2023	1.538.384	-0,83%	102,95	100,045	103,65	101,29
09/03/2023	1.170.382	-1,08%	103,18	101,55	104,73	102,14
08/03/2023	1.109.305	2,66%	101,09	100,74	103,65	103,25
07/03/2023	1.069.999	-1,05%	101,82	100,10	102,40	100,58
06/03/2023	1.140.326	-1,34%	103,57	101,005	104,59	101,65
03/03/2023	1.084.478	0,96%	102,48	100,97	103,385	103,03
02/03/2023	971.123	0,66%	99,88	99,35	102,39	102,05
01/03/2023	857.534	0,24%	101,51	100,83	102,65	101,38
28/02/2023	1.055.117	0,17%	100,97	100,59	102,39	101,14
27/02/2023	1.105.362	0,33%	102,26	100,56	102,47	100,97
24/02/2023	1.145.184	-2,28%	101,05	99,99	101,95	100,64
23/02/2023	1.175.007	2,20%	102,86	100,65	103,40	102,99
22/02/2023	1.112.371	-0,39%	101,30	99,89	102,73	100,77
21/02/2023	1.387.926	-3,89%	103,86	101,03	104,34	101,16
20/02/2023	820.136	-0,99%	106,00	103,635	106,6176	105,25
17/02/2023	820.136	-0,99%	106,00	103,635	106,6176	105,25
16/02/2023	1.290.392	-1,89%	107,03	106,14	107,79	106,30
15/02/2023	896.580	0,42%	106,43	105,77	108,53	108,46
14/02/2023	1.424.012	1,18%	105,66	105,07	108,35	108,01
13/02/2023	1.025.804	1,13%	105,88	105,36	107,60	106,75
10/02/2023	1.050.362	-1,95%	106,32	104,29	106,855	105,56
09/02/2023	1.350.659	0,03%	109,20	106,74	110,28	107,66
08/02/2023	872.835	-2,33%	108,46	107,295	110,31	107,63
07/02/2023	1.304.091	3,04%	106,92	106,81	110,89	110,20
06/02/2023	1.039.716	-0,96%	107,43	106,375	108,50	106,95
03/02/2023	1.252.287	-3,18%	107,90	107,07	110,68	107,99
02/02/2023	1.756.570	3,29%	109,90	109,41	112,06	111,54
01/02/2023	2.089.587	6,19%	102,19	101,93	108,77	107,99
31/01/2023	1.297.243	1,53%	100,00	99,02	101,72	101,70
30/01/2023	1.611.400	-3,16%	102,08	100,021	102,57	100,17
27/01/2023	1.844.978	-0,22%	101,56	99,33	104,22	103,44
26/01/2023	2.827.853	0,22%	99,92	98,255	104,95	103,67
25/01/2023	1.062.831	0,41%	100,54	100,25	103,59	103,44
24/01/2023	920.437	-0,46%	102,00	101,89	103,24	103,02
23/01/2023	1.966.585	6,12%	98,64	98,00	104,465	103,50
20/01/2023	1.098.508	3,92%	95,26	94,45	97,54	97,53
19/01/2023	1.186.265	-2,15%	94,84	92,60	95,25	93,85
18/01/2023	1.033.341	-0,76%	97,31	95,81	98,44	95,91
17/01/2023	1.356.451	-0,82%	97,35	95,46	97,8525	96,64
16/01/2023	1.121.316	1,35%	95,50	95,27	98,24	97,44
13/01/2023	1.121.316	1,35%	95,50	95,27	98,24	97,44
12/01/2023	903.634	-0,21%	97,07	93,97	97,07	96,14
11/01/2023	647.833	1,65%	95,09	93,75	96,35	96,34
10/01/2023	893.040	1,68%	93,44	92,81	95,45	94,78
09/01/2023	1.183.911	2,16%	93,04	92,37	95,80	93,21
06/01/2023	1.169.904	2,17%	88,52	87,73	91,795	89,01
05/01/2023	778.069	-0,34%	86,84	85,96	88,41	87,12
04/01/2023	1.378.930	1,73%	87,01	85,76	87,88	87,42
03/01/2023	795.395	-1,63%	88,85	85,55	89,12	85,93
02/01/2023	531.326	-0,59%	85,84	85,35	87,46	86,97