Teradyne Inc (TER)
Exportar para Excel
| << < 1 2 3 4 5 |
| 25/11/2024 |
1.584.390 |
2,39%
|
110,40
|
109,335
|
112,26
|
110,67
|
| 22/11/2024 |
1.016.291 |
2,55%
|
104,54
|
103,40
|
108,23
|
108,09
|
| 21/11/2024 |
1.802.989 |
1,87%
|
102,29
|
101,88
|
105,965
|
105,52
|
| 20/11/2024 |
1.615.502 |
0,76%
|
104,04
|
102,00
|
104,05
|
103,58
|
| 19/11/2024 |
1.479.410 |
-1,30%
|
102,40
|
102,26
|
104,36
|
102,80
|
| 18/11/2024 |
1.279.897 |
1,53%
|
102,58
|
102,22
|
104,36
|
104,15
|
| 15/11/2024 |
2.281.669 |
-3,70%
|
105,00
|
102,25
|
108,00
|
102,58
|
| 14/11/2024 |
975.086 |
0,13%
|
107,4999
|
106,00
|
108,455
|
106,52
|
| 13/11/2024 |
873.485 |
-1,80%
|
109,91
|
106,00
|
110,09
|
106,38
|
| 12/11/2024 |
1.354.976 |
-0,44%
|
109,64
|
107,025
|
110,63
|
108,33
|
| 11/11/2024 |
1.196.447 |
-1,88%
|
110,60
|
107,025
|
110,63
|
108,81
|
| 08/11/2024 |
846.233 |
-0,67%
|
111,42
|
109,54
|
112,44
|
110,89
|
| 07/11/2024 |
873.100 |
2,42%
|
110,67
|
107,14
|
112,44
|
111,64
|
| 06/11/2024 |
1.635.638 |
3,37%
|
107,60
|
103,72
|
109,77
|
109,00
|
| 05/11/2024 |
2.049.723 |
%
|
109,06
|
103,72
|
105,51
|
105,45
|
| 04/11/2024 |
1.139.130 |
%
|
109,06
|
104,065
|
106,13
|
104,58
|
| 01/11/2024 |
1.806.814 |
%
|
109,06
|
106,115
|
107,84
|
106,49
|
| 31/10/2024 |
1.856.230 |
%
|
109,06
|
105,54
|
109,72
|
106,21
|
| 30/10/2024 |
1.592.537 |
%
|
111,48
|
109,42
|
112,77
|
109,48
|
| 29/10/2024 |
1.575.900 |
%
|
111,19
|
110,22
|
113,80
|
113,24
|
| 28/10/2024 |
1.701.631 |
%
|
111,19
|
110,22
|
112,0058
|
111,33
|
| 25/10/2024 |
2.474.164 |
%
|
111,19
|
110,99
|
113,52
|
111,75
|
| 24/10/2024 |
4.943.078 |
%
|
118,19
|
109,53
|
118,295
|
110,81
|
| 23/10/2024 |
2.131.841 |
%
|
124,61
|
122,535
|
126,53
|
124,43
|
| 22/10/2024 |
1.473.023 |
%
|
125,55
|
124,96
|
126,26
|
125,36
|
| 21/10/2024 |
1.920.915 |
%
|
125,69
|
124,59
|
126,39
|
125,93
|
| 18/10/2024 |
938.922 |
%
|
127,83
|
125,23
|
128,135
|
126,04
|
| 17/10/2024 |
1.137.623 |
%
|
130,19
|
127,12
|
130,75
|
127,21
|
| 16/10/2024 |
1.066.314 |
%
|
130,88
|
126,77
|
130,88
|
127,00
|
| 15/10/2024 |
1.338.806 |
%
|
133,53
|
126,58
|
135,36
|
127,36
|
| 14/10/2024 |
1.060.470 |
%
|
129,14
|
131,605
|
134,16
|
133,64
|
| 11/10/2024 |
717.322 |
%
|
129,14
|
128,30
|
132,20
|
131,91
|
| 10/10/2024 |
498.667 |
%
|
129,14
|
127,2703
|
129,305
|
128,94
|
| 09/10/2024 |
872.019 |
%
|
129,14
|
129,105
|
131,2929
|
130,47
|
| 08/10/2024 |
791.951 |
%
|
129,77
|
128,29
|
130,32
|
129,40
|
| 07/10/2024 |
705.049 |
%
|
129,33
|
128,24
|
131,0625
|
129,51
|
| 04/10/2024 |
608.481 |
%
|
129,65
|
129,25
|
132,16
|
130,50
|
| 03/10/2024 |
1.087.092 |
%
|
129,65
|
128,37
|
132,50
|
129,01
|
| 02/10/2024 |
655.428 |
%
|
132,80
|
128,907
|
134,00
|
131,44
|
| 01/10/2024 |
1.283.096 |
%
|
132,80
|
127,86
|
133,85
|
128,99
|
| 30/09/2024 |
489.928 |
%
|
132,93
|
131,37
|
134,30
|
133,93
|
| 27/09/2024 |
1.204.905 |
%
|
137,72
|
133,755
|
138,43
|
134,64
|
| 26/09/2024 |
1.635.192 |
%
|
136,69
|
133,00
|
138,41
|
137,41
|
| 25/09/2024 |
576.334 |
%
|
131,56
|
129,62
|
132,30
|
130,63
|
| 24/09/2024 |
605.033 |
%
|
131,56
|
129,41
|
131,79
|
131,02
|
| 23/09/2024 |
679.907 |
%
|
129,99
|
128,935
|
130,53
|
129,69
|
| 20/09/2024 |
2.826.015 |
%
|
132,21
|
128,09
|
132,67
|
128,95
|
| 19/09/2024 |
2.026.420 |
%
|
133,98
|
131,39
|
135,97
|
133,82
|
| 18/09/2024 |
1.080.844 |
%
|
130,56
|
127,65
|
132,18
|
127,86
|
| 17/09/2024 |
876.700 |
%
|
129,62
|
128,67
|
131,6356
|
129,71
|
| 16/09/2024 |
1.547.034 |
%
|
128,34
|
124,59
|
129,515
|
127,98
|
| 13/09/2024 |
567.047 |
%
|
129,17
|
128,89
|
132,24
|
131,23
|
| 12/09/2024 |
681.623 |
%
|
130,96
|
127,285
|
130,92
|
128,19
|
| 11/09/2024 |
1.516.012 |
%
|
124,70
|
124,36
|
131,69
|
131,51
|
| 10/09/2024 |
537.686 |
%
|
124,70
|
121,91
|
125,62
|
125,37
|
| 09/09/2024 |
1.292.889 |
%
|
123,88
|
121,95
|
124,835
|
124,20
|
| 06/09/2024 |
1.902.263 |
%
|
124,91
|
119,91
|
125,68
|
121,45
|
| 05/09/2024 |
1.064.982 |
%
|
124,02
|
124,02
|
128,02
|
126,10
|
| 04/09/2024 |
1.306.734 |
%
|
133,49
|
123,79
|
128,40
|
126,76
|
| 03/09/2024 |
1.340.917 |
%
|
133,49
|
123,79
|
134,315
|
124,58
|
| 30/08/2024 |
505.441 |
%
|
136,84
|
134,49
|
137,81
|
136,73
|
| 29/08/2024 |
1.092.836 |
%
|
134,16
|
132,85
|
138,045
|
133,96
|
| 28/08/2024 |
1.048.511 |
%
|
132,09
|
130,59
|
135,77
|
132,31
|
| 27/08/2024 |
602.458 |
%
|
132,09
|
130,88
|
136,05
|
134,98
|
| 26/08/2024 |
1.162.512 |
%
|
135,46
|
132,60
|
135,79
|
133,00
|
| 23/08/2024 |
907.213 |
%
|
133,81
|
133,01
|
137,51
|
135,94
|
| 22/08/2024 |
779.788 |
%
|
135,85
|
130,55
|
136,1744
|
131,20
|
| 21/08/2024 |
753.176 |
%
|
133,06
|
132,215
|
136,58
|
135,41
|
| 20/08/2024 |
1.295.181 |
%
|
133,06
|
130,12
|
134,5443
|
131,73
|
| 19/08/2024 |
785.533 |
%
|
132,36
|
130,29
|
134,09
|
133,98
|
| 16/08/2024 |
775.515 |
%
|
131,40
|
129,54
|
133,49
|
133,12
|
| 15/08/2024 |
1.126.361 |
%
|
127,53
|
128,22
|
132,45
|
131,73
|
| 14/08/2024 |
515.411 |
%
|
123,64
|
123,51
|
128,35
|
125,25
|
| 13/08/2024 |
675.227 |
%
|
123,64
|
123,16
|
127,35
|
127,09
|
| 12/08/2024 |
707.132 |
%
|
122,65
|
120,49
|
123,83
|
122,32
|
| 09/08/2024 |
808.183 |
%
|
121,73
|
120,015
|
123,24
|
121,72
|
| 08/08/2024 |
964.618 |
%
|
121,99
|
115,75
|
123,08
|
122,88
|
| 07/08/2024 |
2.040.376 |
%
|
121,99
|
113,675
|
123,00
|
114,25
|
| 06/08/2024 |
1.123.332 |
%
|
117,09
|
116,33
|
122,20
|
118,32
|
| 05/08/2024 |
2.065.657 |
%
|
119,75
|
109,15
|
119,62
|
116,376
|
| 02/08/2024 |
2.654.849 |
%
|
119,75
|
115,715
|
120,00
|
117,27
|
| 01/08/2024 |
2.883.509 |
%
|
128,77
|
119,65
|
131,615
|
121,74
|
| 31/07/2024 |
2.866.794 |
%
|
126,75
|
126,75
|
131,54
|
131,16
|
| 30/07/2024 |
1.478.190 |
%
|
128,37
|
120,10
|
128,64
|
121,34
|
| 29/07/2024 |
1.378.808 |
%
|
128,37
|
127,14
|
130,2629
|
127,93
|
| 26/07/2024 |
1.395.266 |
%
|
125,16
|
123,03
|
126,56
|
126,455
|
| 25/07/2024 |
4.218.959 |
%
|
129,00
|
120,35
|
129,9705
|
124,335
|
| 24/07/2024 |
2.107.204 |
%
|
149,62
|
143,19
|
150,64
|
143,54
|
| 23/07/2024 |
785.566 |
%
|
158,50
|
151,565
|
154,14
|
152,27
|
| 22/07/2024 |
1.232.271 |
%
|
158,50
|
149,15
|
155,16
|
154,46
|
| 19/07/2024 |
1.141.878 |
%
|
158,50
|
146,00
|
150,28
|
146,42
|
| 18/07/2024 |
2.284.922 |
%
|
158,50
|
147,14
|
153,53
|
149,52
|
| 17/07/2024 |
2.573.837 |
%
|
158,50
|
152,16
|
159,68
|
152,35
|
| 16/07/2024 |
1.107.131 |
%
|
161,21
|
158,965
|
163,205
|
163,00
|
| 15/07/2024 |
1.584.182 |
%
|
157,18
|
157,08
|
161,15
|
159,49
|
| 12/07/2024 |
1.487.709 |
%
|
161,22
|
154,56
|
158,86
|
156,33
|
| 11/07/2024 |
1.654.147 |
%
|
161,22
|
154,47
|
161,22
|
154,80
|
| 10/07/2024 |
1.066.066 |
%
|
154,64
|
153,82
|
159,60
|
159,13
|
| 09/07/2024 |
782.944 |
%
|
154,64
|
153,10
|
156,11
|
153,48
|
| 08/07/2024 |
1.196.887 |
%
|
152,16
|
152,16
|
154,90
|
154,17
|
