BiG | O banco que entende os seus valores.

TeamViewer SE (TMV)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 > >>
03/07/2026	994.400	0,19%	5,215	5,08	5,225	5,195
02/07/2026	994.800	0,68%	5,23	5,11	5,235	5,185
01/07/2026	993.300	5,14%	4,878	4,814	5,21	5,15
30/06/2026	1.014.800	-2,14%	5,01	4,826	5,025	4,898
29/06/2026	945.200	4,44%	4,84	4,83	5,06	5,005
26/06/2026	1.135.400	0,46%	4,758	4,578	4,802	4,792
25/06/2026	1.053.700	-2,01%	4,88	4,76	4,904	4,77
24/06/2026	1.112.000	-2,64%	4,982	4,836	5,00	4,868
23/06/2026	925.700	2,46%	4,886	4,866	5,045	5,00
22/06/2026	1.133.700	-3,56%	5,055	4,852	5,07	4,88
19/06/2026	851.600	-2,03%	5,15	5,035	5,20	5,06
18/06/2026	921.900	-4,17%	5,41	5,14	5,445	5,165
17/06/2026	750.800	-2,36%	5,54	5,39	5,54	5,39
16/06/2026	767.800	-0,45%	5,53	5,455	5,61	5,52
15/06/2026	849.800	3,36%	5,465	5,465	5,585	5,545
12/06/2026	850.100	-0,65%	5,395	5,255	5,47	5,365
11/06/2026	897.800	-1,82%	5,525	5,345	5,535	5,40
10/06/2026	853.300	-3,17%	5,685	5,445	5,715	5,50
09/06/2026	732.400	-4,70%	5,965	5,66	5,98	5,68
08/06/2026	786.400	0,76%	5,88	5,79	5,995	5,96
05/06/2026	636.000	-2,71%	6,07	5,89	6,275	5,915
04/06/2026	683.000	4,38%	5,83	5,83	6,135	6,08
03/06/2026	743.800	-8,56%	6,35	5,80	6,35	5,825
02/06/2026	719.600	-1,39%	6,55	6,28	6,675	6,37
01/06/2026	745.190	10,24%	5,91	5,905	6,505	6,46
29/05/2026	734.400	1,65%	5,78	5,755	5,915	5,86
28/05/2026	734.000	2,13%	5,615	5,585	5,785	5,765
27/05/2026	788.900	-0,53%	5,675	5,555	5,785	5,645
26/05/2026	859.600	-0,87%	5,715	5,635	5,75	5,675
25/05/2026	726.000	0,79%	5,77	5,71	5,81	5,725
22/05/2026	768.200	1,34%	5,635	5,60	5,875	5,68
21/05/2026	782.000	-3,11%	5,785	5,59	5,81	5,605
20/05/2026	774.300	0,61%	5,735	5,625	5,865	5,785
19/05/2026	763.000	2,59%	5,625	5,56	5,935	5,75
18/05/2026	762.200	3,03%	5,43	5,42	5,735	5,605
15/05/2026	817.000	3,42%	5,215	5,195	5,46	5,44
14/05/2026	777.100	-0,09%	5,255	5,15	5,285	5,26
13/05/2026	912.900	-1,13%	5,37	5,175	5,475	5,265
12/05/2026	821.200	-2,29%	5,42	5,26	5,42	5,325
11/05/2026	819.200	-0,27%	5,425	5,39	5,56	5,45
08/05/2026	748.800	-2,67%	5,635	5,44	5,64	5,465
07/05/2026	834.000	3,31%	5,42	5,40	5,725	5,615
06/05/2026	952.300	5,53%	5,20	4,994	5,735	5,435
05/05/2026	1.059.500	4,00%	4,966	4,946	5,23	5,15
04/05/2026	1.005.800	4,74%	4,754	4,754	5,07	4,952
30/04/2026	949.200	-0,38%	4,728	4,702	4,822	4,728
29/04/2026	1.081.500	1,02%	4,718	4,712	4,806	4,746
28/04/2026	975.200	-0,89%	4,722	4,64	4,746	4,698
27/04/2026	953.400	-0,04%	4,746	4,718	4,792	4,74
24/04/2026	1.009.600	1,07%	4,742	4,684	4,87	4,742
23/04/2026	1.116.500	-4,32%	4,854	4,658	4,894	4,692
22/04/2026	944.500	0,29%	4,946	4,836	4,958	4,904
21/04/2026	884.300	-0,97%	4,96	4,848	4,99	4,89
20/04/2026	980.900	-2,02%	4,986	4,884	5,015	4,938
17/04/2026	745.500	5,48%	4,792	4,778	5,29	5,04
16/04/2026	1.022.900	4,01%	4,602	4,554	4,872	4,778
15/04/2026	1.002.100	4,93%	4,386	4,378	4,612	4,594
14/04/2026	887.800	2,24%	4,30	4,298	4,476	4,378
13/04/2026	1.016.400	1,33%	4,19	4,114	4,284	4,282
10/04/2026	962.700	-1,26%	4,284	4,18	4,362	4,226
09/04/2026	1.022.400	-3,69%	4,412	4,252	4,412	4,28
08/04/2026	869.200	1,37%	4,50	4,412	4,648	4,444
07/04/2026	1.023.600	0,69%	4,342	4,31	4,498	4,384
02/04/2026	1.042.000	-1,67%	4,318	4,282	4,394	4,354
01/04/2026	661.000	1,61%	4,412	4,308	4,498	4,428
31/03/2026	958.200	-0,46%	4,434	4,306	4,446	4,358
30/03/2026	1.071.200	0,92%	4,38	4,31	4,438	4,378
27/03/2026	1.253.900	-3,39%	4,51	4,338	4,562	4,338
26/03/2026	1.094.600	-0,13%	4,484	4,418	4,564	4,49
25/03/2026	1.166.000	2,65%	4,376	4,364	4,562	4,496
24/03/2026	1.096.200	-2,80%	4,44	4,316	4,46	4,38
23/03/2026	1.156.200	3,44%	4,326	4,22	4,53	4,506
20/03/2026	1.112.500	-2,68%	4,478	4,332	4,50	4,356
19/03/2026	1.203.800	1,04%	4,422	4,384	4,548	4,476
18/03/2026	1.142.500	-3,11%	4,62	4,43	4,784	4,43
17/03/2026	1.176.300	2,47%	4,438	4,426	4,726	4,572
16/03/2026	998.900	-3,25%	4,532	4,386	4,642	4,462
13/03/2026	1.170.000	1,63%	4,548	4,49	4,696	4,612
12/03/2026	1.149.000	0,67%	4,476	4,472	4,652	4,538
11/03/2026	1.212.100	-1,44%	4,58	4,432	4,58	4,508
10/03/2026	1.089.200	-4,27%	4,738	4,532	4,772	4,574
09/03/2026	1.117.500	0,84%	4,626	4,624	4,826	4,778
06/03/2026	1.095.500	4,09%	4,58	4,572	4,84	4,738
05/03/2026	1.090.200	0,31%	4,52	4,428	4,67	4,552
04/03/2026	1.173.100	0,55%	4,468	4,43	4,546	4,538
03/03/2026	1.207.200	0,22%	4,432	4,314	4,522	4,513
02/03/2026	1.117.400	-1,77%	4,538	4,44	4,668	4,503
27/02/2026	1.011.600	-1,88%	4,653	4,57	4,683	4,584
26/02/2026	1.092.400	3,50%	4,508	4,462	4,693	4,672
25/02/2026	1.052.900	-0,07%	4,522	4,432	4,563	4,514
24/02/2026	1.138.000	-1,63%	4,592	4,481	4,646	4,517
23/02/2026	1.134.600	-4,65%	4,778	4,556	4,792	4,592
20/02/2026	889.400	0,63%	4,79	4,692	4,841	4,816
19/02/2026	900.500	-0,27%	4,778	4,751	4,90	4,786
18/02/2026	690.000	0,10%	4,807	4,612	4,832	4,799
17/02/2026	963.200	-2,98%	4,914	4,70	4,914	4,794
16/02/2026	958.400	-4,91%	5,208	4,917	5,386	4,941
13/02/2026	891.100	-1,85%	5,256	5,14	5,386	5,196
12/02/2026	871.600	-4,20%	5,554	5,258	5,562	5,294
11/02/2026	914.300	0,33%	5,524	5,456	5,62	5,526