BiG | O banco que entende os seus valores.

Teradyne Inc (TER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
10/07/2025	5.338.654	6,29%	92,07	91,11	99,22	98,62
09/07/2025	1.585.212	0,61%	91,21	90,80	93,80	92,78
08/07/2025	2.354.002	1,80%	92,64	90,235	93,75	92,22
07/07/2025	2.444.076	-2,65%	92,45	90,235	93,70	90,59
04/07/2025	1.738.087	-1,61%	94,78	92,16	95,205	93,06
03/07/2025	1.737.933	-1,37%	92,25	92,00	95,205	93,06
02/07/2025	3.452.973	2,46%	89,38	89,20	94,819	94,18
01/07/2025	2.309.208	2,22%	90,65	88,97	92,66	91,92
30/06/2025	1.587.628	-0,48%	91,31	89,66	91,48	89,92
27/06/2025	1.408.585	-0,71%	91,05	89,27	91,99	90,35
26/06/2025	2.068.357	0,94%	90,66	88,735	91,74	91,05
25/06/2025	2.658.663	-0,21%	89,88	88,735	91,19	90,20
24/06/2025	3.875.306	3,47%	86,13	85,58	90,90	90,39
23/06/2025	2.659.664	1,24%	85,65	85,60	88,3375	87,36
20/06/2025	4.394.550	0,04%	87,20	84,2401	87,70	86,29
18/06/2025	2.579.266	-0,20%	87,00	85,42	88,175	86,26
17/06/2025	2.246.250	-1,43%	84,55	84,12	88,55	86,43
16/06/2025	2.987.778	5,42%	84,82	84,00	88,55	87,68
13/06/2025	1.968.163	-3,29%	85,90	83,01	86,565	83,08
12/06/2025	1.389.779	-1,01%	89,14	85,47	89,58	85,91
11/06/2025	1.840.498	-2,15%	87,34	85,7551	90,273	86,79
10/06/2025	2.257.620	2,19%	86,11	86,11	88,89	88,70
09/06/2025	2.651.109	1,84%	86,01	86,01	88,00	86,80
06/06/2025	2.345.593	4,27%	82,71	81,07	85,77	85,23
05/06/2025	1.689.361	-0,39%	82,26	81,07	83,68	81,74
04/06/2025	1.908.010	0,75%	79,48	78,41	83,165	82,06
03/06/2025	1.694.355	2,47%	78,00	77,80	81,64	81,45
02/06/2025	1.830.475	1,13%	78,1717	77,80	79,96	79,49
30/05/2025	1.594.468	-2,91%	82,01	77,03	82,41	78,60
29/05/2025	1.323.261	0,91%	82,00	79,91	82,471	80,98
28/05/2025	2.045.285	-1,82%	79,06	78,38	82,98	80,25
27/05/2025	2.937.796	6,06%	78,6286	78,385	82,38	81,74
23/05/2025	1.298.065	-1,92%	78,90	75,99	79,50	76,98
22/05/2025	1.427.966	-0,47%	80,11	78,22	81,91	78,49
21/05/2025	1.818.159	-3,00%	80,82	78,76	81,91	78,86
20/05/2025	1.264.857	-0,06%	80,56	80,44	81,99	81,42
19/05/2025	1.449.210	-1,52%	80,60	80,336	81,99	81,47
16/05/2025	1.671.156	-0,31%	83,25	81,75	83,78	82,73
15/05/2025	2.229.803	-1,52%	85,06	82,34	85,845	82,99
14/05/2025	1.545.147	-0,74%	83,01	83,01	85,845	84,27
13/05/2025	2.103.602	2,22%	83,07	81,65	85,61	84,90
12/05/2025	3.549.604	7,29%	83,00	81,65	83,77	83,06
09/05/2025	1.843.873	0,76%	76,21	75,60	78,3748	77,42
08/05/2025	1.977.766	2,33%	74,07	73,14	78,025	76,84
07/05/2025	2.444.355	1,38%	74,40	73,14	75,48	75,09
06/05/2025	1.637.130	-1,82%	75,46	73,74	76,335	74,07
05/05/2025	1.557.053	-0,58%	75,00	75,00	76,3455	75,44
02/05/2025	1.915.529	2,85%	75,16	73,64	77,10	75,88
01/05/2025	2.342.702	-0,58%	73,68	71,27	75,70	73,78
30/04/2025	3.221.431	-0,91%	75,04	71,27	76,65	74,21
29/04/2025	3.263.785	-2,53%	76,46	72,81	78,62	74,89
28/04/2025	3.561.462	-0,38%	77,9472	75,34	78,59	76,83
25/04/2025	1.913.820	-0,23%	75,19	73,58	77,70	77,12
24/04/2025	2.687.975	5,63%	75,07	73,03	77,53	77,30
23/04/2025	2.130.429	2,65%	70,78	70,41	75,91	73,18
22/04/2025	2.506.719	2,12%	69,78	68,24	72,05	71,29
21/04/2025	2.479.622	-2,02%	70,25	68,24	70,63	69,81
17/04/2025	2.394.181	0,13%	70,83	68,46	72,64	71,25
16/04/2025	3.733.437	-3,92%	74,08	68,46	75,3628	71,16
15/04/2025	1.657.292	0,27%	74,08	73,69	75,3628	74,06
14/04/2025	3.163.064	0,29%	75,64	72,28	75,64	73,86
11/04/2025	2.182.934	1,88%	72,43	70,50	74,30	73,65
10/04/2025	4.916.608	-9,00%	75,18	70,36	76,4181	72,29
09/04/2025	4.511.480	16,81%	69,40	68,13	80,40	79,44
08/04/2025	2.608.387	-6,75%	75,58	66,41	76,1501	67,96
07/04/2025	5.445.321	7,23%	67,46	65,77	76,15	72,87
04/04/2025	4.901.253	-8,48%	71,10	67,12	72,43	68,72
03/04/2025	3.614.239	-10,20%	78,69	74,39	79,73	75,09
02/04/2025	1.352.209	1,22%	81,75	81,10	84,8887	83,62
01/04/2025	2.101.960	0,01%	81,88	80,47	82,7474	82,61
31/03/2025	2.206.902	-0,22%	81,27	79,625	83,00	82,60
28/03/2025	1.800.219	-3,39%	85,77	82,47	86,29	82,78
27/03/2025	1.116.661	-2,65%	87,18	85,245	87,94	85,68
26/03/2025	1.695.130	-2,16%	89,63	87,32	90,335	88,01
25/03/2025	1.531.293	-1,15%	89,76	89,47	91,27	89,95
24/03/2025	2.569.858	3,99%	89,76	89,575	91,21	91,00
21/03/2025	2.202.161	-0,76%	87,60	85,41	88,13	87,51
20/03/2025	1.938.995	-0,37%	88,69	87,575	89,37	88,18
19/03/2025	2.350.972	-0,41%	88,69	87,46	90,46	88,51
18/03/2025	1.714.780	-1,50%	88,72	87,84	89,659	88,87
17/03/2025	2.812.847	3,95%	87,15	87,15	90,86	90,17
14/03/2025	3.387.486	1,65%	85,86	84,01	86,91	86,74
13/03/2025	3.392.172	-1,63%	86,22	83,93	87,665	85,33
12/03/2025	4.742.685	-0,38%	88,99	86,22	89,025	86,74
11/03/2025	9.013.824	-17,05%	91,00	82,98	94,37	87,07
10/03/2025	1.393.394	-3,26%	105,95	102,435	105,995	104,97
07/03/2025	1.108.453	2,99%	106,14	104,3508	108,80	108,54
06/03/2025	2.537.324	-4,37%	106,97	105,13	109,6686	105,39
05/03/2025	1.491.017	2,78%	108,00	106,65	110,64	110,21
04/03/2025	2.524.623	1,37%	106,13	103,22	109,66	107,23
03/03/2025	2.331.745	-3,71%	109,39	104,9245	111,69	105,78
28/02/2025	1.904.227	0,97%	109,39	107,42	111,355	109,86
27/02/2025	2.246.629	-5,23%	113,00	108,76	116,42	108,81
26/02/2025	2.203.813	3,11%	113,00	112,35	116,74	114,81
25/02/2025	1.693.009	-1,96%	114,17	110,96	114,50	111,35
24/02/2025	801.002	-2,01%	119,27	113,43	115,82	113,58
21/02/2025	1.206.794	-2,23%	119,27	114,63	120,635	115,91
20/02/2025	1.904.789	2,29%	116,165	116,06	118,76	118,55
19/02/2025	1.036.422	0,71%	114,73	114,445	116,60	115,90
18/02/2025	1.404.653	1,62%	114,73	113,565	115,96	115,08