Teradyne Inc (TER)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	531.326	-0,59%	85,84	85,35	87,46	86,97
29-12-2022	894.901	3,86%	86,06	85,25	88,13	87,49
28-12-2022	750.808	-0,61%	84,01	83,34	85,40	84,24
27-12-2022	843.797	-2,08%	85,63	84,01	86,03	84,76
23-12-2022	137.826	-0,42%	85,45	84,3701	86,33	85,75
22-12-2022	1.702.662	-4,06%	87,61	83,75	87,61	86,11
21-12-2022	1.091.776	2,23%	88,66	88,32	90,00	89,75
20-12-2022	941.986	-0,69%	86,94	86,60	89,72	87,79
19-12-2022	950.002	-0,70%	89,42	86,55	89,50	88,40
16-12-2022	2.165.183	0,57%	88,01	87,19	89,51	89,02
15-12-2022	1.794.721	-5,98%	92,30	88,30	92,45	88,52
14-12-2022	1.069.288	-2,45%	95,79	93,14	97,265	94,15
13-12-2022	1.093.427	2,03%	98,77	95,31	99,15	96,51
12-12-2022	958.074	2,36%	91,87	91,42	94,83	94,59
09-12-2022	1.521.000	-2,51%	93,18	92,35	94,84	92,41
08-12-2022	1.252.448	3,75%	92,17	91,69	95,13	94,79
07-12-2022	962.283	1,07%	89,48	89,04	91,47	91,36
06-12-2022	2.639.916	-3,21%	93,36	89,50	93,425	90,39
05-12-2022	3.306.141	0,78%	92,15	91,707	93,80	93,39
02-12-2022	2.679.776	0,41%	90,19	90,065	92,805	92,67
01-12-2022	2.220.668	-1,24%	89,67	90,41	94,61	92,29
30-11-2022	3.775.542	4,78%	89,67	87,86	93,45	93,45
29-11-2022	1.809.933	-1,14%	90,14	88,8716	90,865	89,19
28-11-2022	2.530.206	-2,55%	93,13	89,705	92,245	90,23
25-11-2022	972.821	-1,42%	93,13	92,58	93,595	92,59
24-11-2022	1.828.102	1,18%	93,13	92,63	95,56	94,03
23-11-2022	1.828.102	1,18%	93,13	92,63	95,56	94,03
22-11-2022	3.823.211	2,01%	92,19	90,65	93,02	92,93
21-11-2022	1.883.260	-1,94%	94,08	90,60	91,80	91,10
18-11-2022	4.609.303	0,42%	94,08	91,36	94,08	92,90
17-11-2022	3.004.402	1,13%	88,81	88,735	92,91	92,51
16-11-2022	3.775.394	-6,46%	97,38	91,03	94,625	91,48
15-11-2022	3.037.859	2,54%	97,38	94,79	97,74	96,53
14-11-2022	656.293	0,68%	84,92	94,04	96,39	94,14
11-11-2022	865.895	3,19%	84,92	92,65	96,89	96,31
10-11-2022	1.371.909	10,62%	84,92	88,71	93,415	93,33
09-11-2022	683.790	-2,39%	84,92	84,11	85,7905	84,38
08-11-2022	1.531.262	1,06%	86,60	84,74	87,21	86,45
07-11-2022	863.323	0,86%	82,75	83,28	85,91	85,45
04-11-2022	1.195.639	5,68%	82,75	81,31	84,83	84,64
03-11-2022	660.063	0,82%	82,25	77,28	80,92	80,09
02-11-2022	1.028.015	-4,29%	82,25	79,18	83,75	79,44
01-11-2022	573.902	1,07%	79,92	81,67	83,555	82,22
31-10-2022	798.842	-2,40%	79,92	80,62	82,83	81,35
28-10-2022	780.550	4,35%	79,92	79,92	83,64	83,33
27-10-2022	1.367.424	-3,71%	83,18	79,79	84,285	79,86
26-10-2022	2.425.023	2,17%	79,65	78,76	85,20	82,25
25-10-2022	1.325.129	2,83%	78,15	78,1228	80,25	79,65
24-10-2022	1.525.064	0,25%	74,18	76,63	78,265	77,46
21-10-2022	1.080.876	7,65%	74,18	73,73	77,44	77,29
20-10-2022	684.539	1,05%	73,55	73,29	75,555	73,95
19-10-2022	761.267	-1,90%	72,55	72,18	74,27	73,18
18-10-2022	1.011.306	1,72%	73,05	71,11	74,50	72,74
17-10-2022	1.168.190	0,20%	73,05	71,12	73,95	71,51
14-10-2022	1.342.862	-5,74%	76,07	71,20	77,1396	70,80
13-10-2022	2.009.999	4,32%	73,88	67,81	75,85	75,11
12-10-2022	1.073.831	-2,73%	73,88	71,935	74,155	72,00
11-10-2022	874.256	-2,75%	74,95	72,87	75,92	74,02
10-10-2022	899.029	-1,58%	76,74	74,75	77,61	76,11
07-10-2022	999.642	-7,07%	79,79	76,66	80,14	77,32
06-10-2022	658.930	0,07%	83,00	80,99	83,2025	82,01
05-10-2022	655.947	0,34%	80,50	79,24	82,84	81,95
04-10-2022	965.030	3,79%	80,00	80,00	82,215	81,67
03-10-2022	1.530.701	4,71%	75,15	75,15	79,73	78,69
30-09-2022	941.614	-2,62%	75,84	75,055	77,1699	75,15
29-09-2022	674.684	-2,19%	77,90	76,185	78,07	77,225
28-09-2022	872.372	-3,15%	77,90	77,53	79,28	78,95
27-09-2022	997.164	1,53%	79,07	77,21	79,70	78,37
26-09-2022	728.790	-2,50%	79,10	77,17	80,44	77,21
23-09-2022	1.057.523	-0,75%	79,10	77,315	79,74	79,19
22-09-2022	967.106	-1,46%	80,59	78,82	81,06	79,79
21-09-2022	936.658	0,16%	81,04	80,92	84,55	80,97
20-09-2022	779.708	-2,00%	81,41	79,75	81,705	80,84
19-09-2022	805.926	0,48%	81,24	81,04	83,0421	82,49
16-09-2022	1.272.752	-0,30%	81,52	80,42	82,46	82,10
15-09-2022	1.045.415	-1,54%	83,13	81,425	84,22	82,35
14-09-2022	779.214	0,58%	83,89	82,315	84,1207	83,64
13-09-2022	1.125.809	-4,83%	83,94	82,94	84,92	83,16
12-09-2022	1.119.659	-1,64%	87,50	86,72	88,89	87,38
09-09-2022	1.050.385	1,85%	87,50	87,41	90,0081	87,90
08-09-2022	816.032	1,32%	83,88	83,07	86,44	86,14
07-09-2022	875.646	2,53%	82,75	82,55	85,56	85,02
06-09-2022	707.474	0,31%	82,70	81,86	84,12	82,92
05-09-2022	727.033	0,31%	84,30	82,25	85,27	83,04
02-09-2022	727.033	0,31%	84,30	82,25	85,27	83,04
01-09-2022	1.344.612	-2,20%	82,93	80,41	83,03	82,78
31-08-2022	1.473.925	-1,26%	86,65	83,85	86,65	84,64
30-08-2022	1.407.266	-2,18%	88,31	84,95	88,60	85,72
29-08-2022	692.253	-2,81%	89,44	87,52	90,67	87,63
26-08-2022	1.238.192	-6,41%	96,38	89,89	96,38	90,16
25-08-2022	636.994	4,06%	92,76	92,76	96,40	96,33
24-08-2022	701.276	-0,47%	93,23	91,87	93,56	92,54
23-08-2022	622.158	0,61%	92,66	92,50	94,565	92,98
22-08-2022	1.077.103	-4,57%	94,51	91,71	94,92	92,42
19-08-2022	809.023	-4,04%	100,40	96,62	100,365	96,85
18-08-2022	836.956	0,47%	100,40	100,00	101,59	100,93
17-08-2022	650.756	-1,10%	100,29	98,64	101,105	100,46
16-08-2022	367.811	-1,18%	102,47	101,00	102,93	101,69
15-08-2022	444.883	-1,38%	103,99	101,91	104,60	102,90
12-08-2022	1.118.029	4,44%	100,29	100,13	105,25	104,34