TeamViewer SE (TMV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-0,27%	10,94	10,94	11,085	10,98
17/07/2024	149.502	-0,27%	10,94	10,94	11,085	10,98
16/07/2024	131.793	0,27%	10,93	10,925	11,04	11,01
15/07/2024	58.722	-0,16%	11,03	10,93	11,0775	10,98
12/07/2024	168.681	1,50%	10,82	10,80	11,01	10,9975
11/07/2024	138.776	1,26%	10,77	10,745	10,87	10,82
10/07/2024	118.047	0,19%	10,71	10,6125	10,765	10,685
09/07/2024	149.698	-2,56%	10,86	10,65	10,91	10,665
08/07/2024	130.322	-0,57%	10,925	10,895	11,09	10,945
05/07/2024	155.625	0,99%	10,98	10,945	11,075	11,0075
04/07/2024	99.330	0,14%	10,955	10,885	11,04	10,90
03/07/2024	150.572	-0,46%	10,985	10,875	11,08	10,885
02/07/2024	172.865	1,44%	10,80	10,78	11,005	10,935
01/07/2024	232.963	2,72%	10,61	10,57	10,795	10,78
28/06/2024	829.572	-5,83%	11,16	10,005	11,185	10,495
27/06/2024	112.938	-0,34%	11,105	11,0875	11,21	11,145
26/06/2024	159.781	0,52%	11,2425	11,0775	11,33	11,1825
25/06/2024	149.269	0,82%	10,905	10,8975	11,15	11,125
24/06/2024	206.259	2,27%	10,84	10,765	11,085	11,035
21/06/2024	233.058	0,65%	10,795	10,705	10,95	10,79
20/06/2024	201.635	1,28%	10,63	10,59	10,75	10,72
19/06/2024	120.242	-0,47%	10,5875	10,56	10,655	10,585
18/06/2024	208.159	0,19%	10,6725	10,59	10,74	10,635
17/06/2024	221.265	-0,49%	10,645	10,5325	10,725	10,615
14/06/2024	253.726	-2,98%	10,89	10,605	10,95	10,6675
13/06/2024	221.802	-3,34%	11,395	10,99	11,395	10,995
12/06/2024	117.489	0,24%	11,325	11,195	11,425	11,375
11/06/2024	117.551	-1,11%	11,405	11,31	11,44	11,3475
10/06/2024	155.758	-0,22%	11,435	11,27	11,49	11,475
07/06/2024	148.634	-0,22%	11,56	11,425	11,585	11,50
06/06/2024	186.476	0,04%	11,61	11,445	11,67	11,525
05/06/2024	121.890	0,79%	11,50	11,40	11,54	11,56
04/06/2024	193.803	-1,36%	11,65	11,455	11,675	11,47
03/06/2024	122.587	0,28%	11,70	11,5375	11,715	11,6275
31/05/2024	235.243	-0,81%	11,60	11,53	11,64	11,595
30/05/2024	172.864	-0,85%	11,7425	11,64	11,7425	11,69
29/05/2024	376.057	-2,60%	12,005	11,78	12,045	11,785
28/05/2024	228.232	-0,29%	12,1925	12,05	12,2525	12,10
27/05/2024	108.603	0,66%	11,995	11,9775	12,20	12,15
24/05/2024	235.788	-1,23%	12,055	12,01	12,115	12,07
23/05/2024	211.651	1,58%	12,105	12,0875	12,39	12,205
22/05/2024	174.990	0,46%	12,00	11,985	12,05	12,015
21/05/2024	218.762	-1,81%	12,115	11,935	12,215	11,96
20/05/2024	272.668	0,87%	12,0825	12,0825	12,265	12,18
17/05/2024	328.640	2,09%	11,82	11,80	12,095	12,075
16/05/2024	297.644	0,83%	11,815	11,78	11,905	11,8275
15/05/2024	295.954	1,16%	11,71	11,595	11,81	11,73
14/05/2024	304.847	-0,09%	11,63	11,515	11,70	11,595
13/05/2024	169.136	-0,30%	11,77	11,55	11,81	11,605
10/05/2024	252.480	-0,09%	11,65	11,5725	11,745	11,64
09/05/2024	290.606	1,22%	11,4875	11,395	11,755	11,65
08/05/2024	404.559	-0,04%	11,79	11,425	12,01	11,51
07/05/2024	1.417.157	-7,48%	11,555	11,255	11,985	11,45
06/05/2024	147.968	-0,68%	12,46	12,33	12,4875	12,375
03/05/2024	178.516	0,38%	12,465	12,355	12,5825	12,46
02/05/2024	137.480	0,04%	12,405	12,32	12,465	12,435
01/05/2024	0	-1,11%	12,535	12,405	12,605	12,43
30/04/2024	141.290	-1,11%	12,535	12,405	12,605	12,43
29/04/2024	106.769	-0,32%	12,5325	12,505	12,625	12,57
26/04/2024	146.080	2,23%	12,40	12,395	12,615	12,61
25/04/2024	188.059	-0,80%	12,375	12,265	12,4625	12,36
24/04/2024	118.266	-0,92%	12,545	12,415	12,655	12,415
23/04/2024	165.662	0,89%	12,49	12,45	12,575	12,53
22/04/2024	119.759	1,10%	12,41	12,3675	12,5375	12,42
19/04/2024	164.941	-0,81%	12,23	12,175	12,485	12,285
18/04/2024	168.383	0,16%	12,38	12,215	12,48	12,385
17/04/2024	161.152	-0,84%	12,38	12,30	12,485	12,365
16/04/2024	393.382	-2,96%	12,61	12,275	12,61	12,47
15/04/2024	151.125	-1,53%	13,015	12,845	13,165	12,85
12/04/2024	178.785	-2,29%	13,465	13,025	13,4725	13,025
11/04/2024	115.720	1,14%	13,39	13,245	13,495	13,33
10/04/2024	258.262	-1,01%	13,325	13,03	13,325	13,18
09/04/2024	153.584	0,49%	13,17	13,145	13,40	13,315
08/04/2024	86.666	0,99%	13,11	13,09	13,305	13,25
05/04/2024	155.299	-2,16%	13,3075	13,085	13,325	13,12
04/04/2024	148.601	-0,89%	13,445	13,3525	13,515	13,41
03/04/2024	149.572	0,35%	13,415	13,3325	13,585	13,53
02/04/2024	183.170	-2,30%	13,755	13,385	13,815	13,4825
01/04/2024	0	-0,07%	13,865	13,725	13,98	13,80
28/03/2024	117.397	-0,07%	13,865	13,725	13,98	13,80
27/03/2024	135.767	0,29%	13,79	13,75	14,01	13,81
26/03/2024	211.571	0,66%	13,72	13,54	13,82	13,795
25/03/2024	142.360	0,40%	13,655	13,51	13,715	13,705
22/03/2024	252.358	0,44%	13,555	13,53	13,70	13,65
21/03/2024	196.337	1,76%	13,505	13,425	13,63	13,60
20/03/2024	211.745	0,24%	13,28	13,255	13,4275	13,365
19/03/2024	211.695	-1,24%	13,425	13,24	13,475	13,3325
18/03/2024	174.117	-0,48%	13,57	13,305	13,595	13,50
15/03/2024	300.387	-0,29%	13,5075	13,5075	13,73	13,565
14/03/2024	700.504	-5,16%	14,37	13,52	14,375	13,605
13/03/2024	98.954	-0,21%	14,42	14,2925	14,495	14,345
12/03/2024	135.667	0,84%	14,335	14,18	14,41	14,375
11/03/2024	153.607	-1,01%	14,275	14,105	14,36	14,255
08/03/2024	168.458	-1,51%	14,63	14,39	14,69	14,40
07/03/2024	120.664	1,35%	14,395	14,325	14,705	14,62
06/03/2024	111.519	-0,72%	14,475	14,34	14,53	14,425
05/03/2024	196.493	-1,06%	14,64	14,475	14,835	14,53
04/03/2024	170.325	-0,34%	14,76	14,675	14,8725	14,685
01/03/2024	145.157	0,77%	14,7725	14,63	14,7725	14,735
29/02/2024	200.084	-0,27%	14,655	14,575	14,825	14,6225