Teradyne Inc (TER)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 26/08/2026 |
681 170 |
-0,90%
|
362,00
|
357,03
|
366,17
|
363,10
|
| 25/08/2026 |
927 033 |
0,42%
|
375,91
|
360,65
|
378,7615
|
366,43
|
| 24/08/2026 |
1 349 527 |
-2,89%
|
364,77
|
349,0101
|
367,82
|
364,90
|
| 21/08/2026 |
1 091 876 |
-1,93%
|
382,77
|
365,01
|
385,565
|
375,74
|
| 20/08/2026 |
1 102 176 |
0,85%
|
377,00
|
372,90
|
385,93
|
383,15
|
| 19/08/2026 |
1 393 870 |
-6,09%
|
412,32
|
374,01
|
412,32
|
379,65
|
| 18/08/2026 |
2 285 141 |
-8,69%
|
408,98
|
392,18
|
409,0974
|
404,29
|
| 17/08/2026 |
1 870 742 |
5,81%
|
423,58
|
418,79
|
444,17
|
443,14
|
| 14/08/2026 |
1 049 173 |
1,92%
|
411,40
|
398,422
|
418,79
|
418,79
|
| 13/08/2026 |
994 527 |
1,83%
|
403,80
|
398,00
|
422,32
|
410,52
|
| 12/08/2026 |
1 231 302 |
6,18%
|
396,1558
|
362,7328
|
408,545
|
402,74
|
| 11/08/2026 |
992 728 |
3,84%
|
372,00
|
365,10
|
387,8097
|
379,56
|
| 10/08/2026 |
1 162 630 |
-3,53%
|
379,31
|
364,26
|
386,98
|
365,10
|
| 07/08/2026 |
1 839 755 |
-1,33%
|
400,39
|
372,80
|
402,24
|
379,31
|
| 06/08/2026 |
1 335 204 |
-1,06%
|
381,43
|
370,00
|
396,355
|
384,89
|
| 05/08/2026 |
1 166 992 |
-2,91%
|
398,11
|
386,08
|
409,40
|
389,39
|
| 04/08/2026 |
1 785 649 |
10,23%
|
387,95
|
383,26
|
409,72
|
403,56
|
| 03/08/2026 |
1 545 682 |
-0,51%
|
368,00
|
349,3101
|
370,40
|
365,80
|
| 31/07/2026 |
1 343 292 |
0,71%
|
346,55
|
367,69
|
381,06
|
367,69
|
| 30/07/2026 |
3 400 067 |
14,46%
|
343,00
|
319,41
|
369,00
|
365,49
|
| 29/07/2026 |
4 964 086 |
-0,22%
|
365,00
|
319,19
|
372,23
|
319,41
|
| 28/07/2026 |
2 868 970 |
-4,21%
|
318,95
|
301,00
|
323,96
|
320,65
|
| 27/07/2026 |
2 245 975 |
-4,45%
|
357,42
|
319,61
|
359,58
|
334,77
|
| 24/07/2026 |
1 331 412 |
-6,45%
|
370,60
|
345,465
|
371,36
|
349,92
|
| 23/07/2026 |
956 294 |
1,09%
|
360,50
|
358,06
|
378,495
|
373,75
|
| 22/07/2026 |
898 865 |
-1,14%
|
359,7256
|
359,7256
|
376,37
|
369,46
|
| 21/07/2026 |
1 895 052 |
12,06%
|
355,13
|
354,00
|
379,185
|
374,04
|
| 20/07/2026 |
1 544 048 |
3,54%
|
334,00
|
331,275
|
351,23
|
333,76
|
| 17/07/2026 |
2 045 021 |
0,11%
|
305,00
|
296,821
|
330,675
|
322,355
|
| 16/07/2026 |
1 637 946 |
-5,73%
|
329,5793
|
317,74
|
335,24
|
322,30
|
| 15/07/2026 |
1 754 413 |
-3,43%
|
355,6524
|
325,14
|
358,00
|
342,12
|
| 14/07/2026 |
1 035 419 |
3,37%
|
365,99
|
347,16
|
368,5677
|
353,23
|
| 13/07/2026 |
1 472 788 |
-5,05%
|
343,7315
|
334,35
|
348,59
|
341,11
|
| 10/07/2026 |
927 832 |
-0,51%
|
351,4485
|
344,97
|
362,55
|
359,60
|
| 09/07/2026 |
1 671 709 |
3,20%
|
376,265
|
360,66
|
385,00
|
362,75
|
| 08/07/2026 |
1 827 892 |
2,50%
|
336,90
|
335,06
|
354,27
|
351,57
|
| 07/07/2026 |
3 412 850 |
-9,59%
|
356,6955
|
328,28
|
361,00
|
343,11
|
| 06/07/2026 |
1 764 143 |
2,82%
|
387,00
|
377,18
|
399,80
|
379,52
|
| 02/07/2026 |
2 998 535 |
-13,62%
|
433,52
|
362,01
|
441,00
|
369,09
|
| 01/07/2026 |
2 237 640 |
-11,82%
|
460,00
|
425,11
|
469,00
|
427,34
|
| 30/06/2026 |
2 719 724 |
4,45%
|
467,01
|
460,00
|
487,91
|
483,84
|
| 29/06/2026 |
2 746 741 |
6,07%
|
441,70
|
414,96
|
469,105
|
463,21
|
| 26/06/2026 |
3 178 553 |
-7,44%
|
447,55
|
423,07
|
456,235
|
436,86
|
| 25/06/2026 |
2 938 777 |
10,35%
|
450,9588
|
427,09
|
471,96
|
471,96
|
| 24/06/2026 |
1 841 087 |
1,58%
|
420,267
|
413,7701
|
433,00
|
427,20
|
| 23/06/2026 |
2 383 993 |
-8,13%
|
419,578
|
408,03
|
428,6699
|
420,12
|
| 18/06/2026 |
2 406 481 |
7,19%
|
428,06
|
423,15
|
457,00
|
457,00
|
| 17/06/2026 |
1 712 682 |
-0,13%
|
420,50
|
408,56
|
440,7499
|
408,56
|
| 16/06/2026 |
1 626 141 |
-5,19%
|
430,04
|
409,35
|
436,25
|
409,35
|
| 15/06/2026 |
1 751 591 |
7,29%
|
426,4229
|
423,03
|
437,77
|
432,41
|
| 12/06/2026 |
1 871 704 |
5,07%
|
387,48
|
380,33
|
408,00
|
403,20
|
| 11/06/2026 |
2 409 333 |
9,64%
|
356,59
|
356,02
|
381,48
|
381,40
|
| 10/06/2026 |
1 714 211 |
-5,83%
|
366,40
|
345,605
|
374,768
|
347,59
|
| 09/06/2026 |
2 126 801 |
-1,54%
|
384,42
|
340,3401
|
395,65
|
369,21
|
| 08/06/2026 |
1 412 679 |
4,68%
|
378,60
|
368,41
|
380,165
|
374,69
|
| 05/06/2026 |
2 589 169 |
-12,21%
|
389,05
|
354,13
|
392,92
|
357,93
|
| 04/06/2026 |
1 269 507 |
-0,55%
|
399,50
|
388,09
|
413,87
|
406,86
|
| 03/06/2026 |
1 759 359 |
4,33%
|
391,00
|
391,00
|
420,60
|
409,67
|
| 02/06/2026 |
1 593 304 |
6,29%
|
370,10
|
365,78
|
392,895
|
392,62
|
| 01/06/2026 |
1 553 529 |
-1,29%
|
368,00
|
360,14
|
376,70
|
369,47
|
| 29/05/2026 |
1 343 182 |
-2,09%
|
382,56
|
368,10
|
386,93
|
374,31
|
| 28/05/2026 |
1 606 251 |
1,82%
|
374,86
|
364,83
|
386,2999
|
382,65
|
| 27/05/2026 |
1 915 436 |
-3,42%
|
410,90
|
365,045
|
412,00
|
375,83
|
| 26/05/2026 |
2 198 560 |
8,57%
|
367,00
|
367,00
|
390,35
|
389,14
|
| 22/05/2026 |
984 480 |
1,44%
|
355,66
|
352,43
|
360,34
|
358,44
|
| 21/05/2026 |
1 771 451 |
2,68%
|
341,00
|
340,0774
|
359,47
|
353,44
|
| 20/05/2026 |
1 588 300 |
6,99%
|
329,75
|
324,48
|
344,47
|
344,21
|
| 19/05/2026 |
1 737 141 |
0,21%
|
313,00
|
309,41
|
325,21
|
321,52
|
| 18/05/2026 |
2 871 851 |
-4,98%
|
345,37
|
315,67
|
345,37
|
321,05
|
| 15/05/2026 |
1 388 390 |
-3,70%
|
343,00
|
335,675
|
346,59
|
337,88
|
| 14/05/2026 |
1 179 449 |
-1,73%
|
360,10
|
353,59
|
365,00
|
356,55
|
| 13/05/2026 |
1 586 399 |
1,38%
|
362,00
|
350,02
|
366,90
|
363,38
|
| 12/05/2026 |
1 963 132 |
-2,23%
|
358,00
|
340,25
|
359,83
|
358,45
|
| 11/05/2026 |
2 133 040 |
1,91%
|
354,148
|
354,148
|
367,47
|
366,64
|
| 08/05/2026 |
1 656 725 |
1,58%
|
364,63
|
354,24
|
367,8219
|
359,77
|
| 07/05/2026 |
2 271 596 |
-7,36%
|
378,60
|
345,56
|
379,21
|
354,11
|
| 06/05/2026 |
1 847 591 |
7,11%
|
368,01
|
364,79
|
383,00
|
382,48
|
| 05/05/2026 |
2 052 341 |
5,83%
|
343,00
|
342,10
|
366,13
|
357,10
|
| 04/05/2026 |
1 652 772 |
-2,39%
|
345,40
|
336,76
|
349,815
|
337,44
|
| 01/05/2026 |
2 217 326 |
0,57%
|
348,00
|
336,79
|
353,96
|
345,42
|
| 30/04/2026 |
4 906 126 |
12,29%
|
325,48
|
325,01
|
353,54
|
343,47
|
| 29/04/2026 |
7 799 647 |
-19,46%
|
322,00
|
301,8603
|
335,00
|
306,33
|
| 28/04/2026 |
2 417 228 |
-5,97%
|
388,41
|
374,68
|
396,3371
|
380,13
|
| 27/04/2026 |
684 325 |
-3,93%
|
421,40
|
389,30
|
422,33
|
402,00
|
| 24/04/2026 |
1 906 026 |
4,26%
|
408,00
|
401,1401
|
422,11
|
418,08
|
| 23/04/2026 |
1 544 902 |
4,23%
|
384,94
|
384,00
|
404,83
|
400,99
|
| 22/04/2026 |
1 254 769 |
1,38%
|
387,00
|
376,35
|
390,80
|
385,18
|
| 21/04/2026 |
1 184 043 |
1,26%
|
377,30
|
375,50
|
387,445
|
379,93
|
| 20/04/2026 |
1 174 268 |
-1,36%
|
381,88
|
373,00
|
385,50
|
375,21
|
| 17/04/2026 |
1 359 416 |
2,48%
|
375,0747
|
371,10
|
381,47
|
380,38
|
| 16/04/2026 |
1 005 093 |
0,20%
|
362,21
|
358,19
|
369,30
|
365,92
|
| 15/04/2026 |
1 457 641 |
-0,37%
|
362,55
|
351,9567
|
368,19
|
364,96
|
| 14/04/2026 |
1 969 366 |
-1,25%
|
367,8084
|
362,50
|
370,00
|
365,51
|
| 13/04/2026 |
1 498 797 |
0,58%
|
363,00
|
362,0201
|
370,42
|
370,13
|
| 10/04/2026 |
2 273 201 |
1,04%
|
371,0462
|
365,5001
|
374,90
|
367,99
|
| 09/04/2026 |
1 950 717 |
1,63%
|
358,18
|
357,23
|
369,64
|
364,21
|
| 08/04/2026 |
3 601 541 |
11,95%
|
343,00
|
340,00
|
358,76
|
358,29
|
| 07/04/2026 |
1 019 861 |
1,64%
|
310,76
|
309,59
|
320,86
|
320,48
|
| 06/04/2026 |
1 404 822 |
1,99%
|
312,51
|
305,91
|
315,85
|
315,43
|
| 02/04/2026 |
1 479 612 |
-0,83%
|
296,41
|
290,002
|
313,4899
|
309,61
|
