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 > >>
10/02/2026	930.000	-6,36%	5,506	5,39	5,76	5,508
09/02/2026	745.000	3,27%	5,72	5,714	5,966	5,882
06/02/2026	939.800	2,52%	5,576	5,496	5,71	5,696
05/02/2026	826.800	0,00%	5,564	5,546	5,724	5,556
04/02/2026	824.700	1,94%	5,474	5,314	5,634	5,556
03/02/2026	842.400	-4,47%	5,735	5,442	5,775	5,45
02/02/2026	817.800	1,78%	5,585	5,555	5,785	5,705
30/01/2026	842.300	1,36%	5,525	5,48	5,635	5,605
29/01/2026	905.900	-2,38%	5,64	5,50	5,665	5,53
28/01/2026	936.200	1,43%	5,60	5,575	5,74	5,665
27/01/2026	835.800	-3,21%	5,795	5,52	5,865	5,585
26/01/2026	838.200	-1,03%	5,805	5,675	5,82	5,77
23/01/2026	924.900	0,26%	5,85	5,76	5,91	5,83
22/01/2026	934.300	3,01%	5,71	5,635	5,915	5,815
21/01/2026	931.100	3,96%	5,445	5,405	5,65	5,645
20/01/2026	711.700	-4,15%	5,64	5,42	5,645	5,43
19/01/2026	838.400	-1,39%	5,70	5,625	5,715	5,665
16/01/2026	808.400	-2,21%	5,855	5,72	5,91	5,745
15/01/2026	759.400	-2,16%	6,025	5,825	6,045	5,875
14/01/2026	675.700	-3,69%	6,22	5,98	6,22	6,005
13/01/2026	998.900	-1,42%	6,36	6,135	6,49	6,235
12/01/2026	1.061.600	5,50%	6,02	6,00	6,355	6,325
09/01/2026	1.150.200	4,35%	5,93	5,90	6,20	5,995
08/01/2026	1.348.400	0,26%	5,715	5,665	5,845	5,745
07/01/2026	1.223.700	0,35%	5,715	5,56	5,785	5,73
06/01/2026	1.308.700	-3,95%	5,96	5,695	5,965	5,71
05/01/2026	1.277.600	-0,25%	5,965	5,825	6,01	5,945
02/01/2026	1.329.500	1,27%	6,03	5,895	6,155	5,96
30/12/2025	538.100	-0,51%	5,915	5,885	6,045	5,885
29/12/2025	1.385.700	1,02%	5,90	5,875	5,99	5,915
23/12/2025	1.340.900	-1,76%	5,965	5,845	5,985	5,855
22/12/2025	1.310.500	3,65%	5,75	5,725	5,975	5,96
19/12/2025	1.363.500	2,22%	5,63	5,615	5,795	5,75
18/12/2025	1.345.100	0,99%	5,595	5,56	5,66	5,625
17/12/2025	1.234.900	-0,36%	5,595	5,515	5,645	5,57
16/12/2025	1.060.300	-0,45%	5,61	5,56	5,64	5,59
15/12/2025	1.307.900	-0,53%	5,655	5,615	5,765	5,615
12/12/2025	1.292.200	-0,18%	5,67	5,605	5,745	5,645
11/12/2025	1.260.800	1,25%	5,58	5,515	5,685	5,655
10/12/2025	1.258.500	-1,06%	5,655	5,575	5,655	5,585
09/12/2025	1.199.400	1,99%	5,555	5,485	5,685	5,645
08/12/2025	1.386.200	-0,27%	5,56	5,52	5,655	5,535
05/12/2025	1.391.000	-0,09%	5,57	5,51	5,58	5,55
04/12/2025	1.314.500	0,82%	5,525	5,515	5,645	5,555
03/12/2025	1.901.200	-0,36%	5,535	5,48	5,565	5,51
02/12/2025	4.378.000	-1,07%	5,61	5,52	5,62	5,53
01/12/2025	4.167.000	-2,53%	5,735	5,555	5,735	5,59
28/11/2025	3.403.900	1,15%	5,665	5,605	5,785	5,735
27/11/2025	3.690.000	0,98%	5,63	5,60	5,745	5,67
26/11/2025	3.662.000	0,18%	5,615	5,58	5,79	5,615
25/11/2025	4.266.000	0,81%	5,55	5,425	5,61	5,605
24/11/2025	3.947.000	3,06%	5,42	5,415	5,575	5,56
21/11/2025	3.673.000	-1,10%	5,435	5,375	5,55	5,395
20/11/2025	3.687.000	-2,15%	5,65	5,44	5,685	5,455
19/11/2025	3.802.000	-0,18%	5,58	5,515	5,66	5,575
18/11/2025	3.746.000	-2,45%	5,70	5,55	5,70	5,585
17/11/2025	3.064.000	-2,22%	5,865	5,72	5,88	5,725
14/11/2025	3.614.000	-1,60%	5,955	5,765	5,965	5,855
13/11/2025	3.552.000	0,42%	5,905	5,895	6,05	5,95
12/11/2025	3.739.300	-1,66%	6,045	5,90	6,065	5,925
11/11/2025	3.506.900	0,42%	6,005	5,945	6,045	6,025
10/11/2025	3.978.400	2,39%	5,955	5,955	6,115	6,00
07/11/2025	2.365.900	-2,58%	6,015	5,83	6,025	5,86
06/11/2025	3.580.000	0,75%	5,97	5,94	6,16	6,015
05/11/2025	4.012.900	-1,81%	6,02	5,895	6,05	5,97
04/11/2025	3.543.200	-2,95%	6,20	6,035	6,205	6,08
03/11/2025	2.871.800	-1,34%	6,405	6,23	6,425	6,265
31/10/2025	3.951.500	0,08%	6,345	6,21	6,395	6,35
30/10/2025	3.587.600	-1,63%	6,485	6,34	6,535	6,345
29/10/2025	3.819.300	-0,15%	6,48	6,435	6,565	6,45
28/10/2025	3.725.500	-1,37%	6,535	6,455	6,585	6,46
27/10/2025	3.428.800	-1,06%	6,665	6,515	6,73	6,55
24/10/2025	3.577.940	0,08%	6,50	6,43	6,735	6,62
23/10/2025	3.585.100	-0,53%	6,76	6,395	6,76	6,615
22/10/2025	3.661.740	-21,35%	7,61	6,545	7,735	6,65
21/10/2025	2.931.800	-0,18%	8,49	8,38	8,545	8,455
20/10/2025	3.022.900	2,92%	8,25	8,215	8,50	8,47
17/10/2025	2.969.300	-0,24%	8,24	8,015	8,245	8,23
16/10/2025	2.702.700	-1,08%	8,305	8,185	8,33	8,25
15/10/2025	2.682.800	0,30%	8,32	8,205	8,38	8,34
14/10/2025	2.181.100	-1,25%	8,38	8,135	8,435	8,315
13/10/2025	2.721.900	-0,24%	8,485	8,36	8,595	8,42
10/10/2025	2.325.300	-3,10%	8,745	8,365	8,775	8,44
09/10/2025	2.357.500	0,11%	8,71	8,595	8,76	8,71
08/10/2025	2.748.300	-0,85%	8,775	8,655	8,785	8,70
07/10/2025	2.807.000	0,46%	8,735	8,705	8,855	8,775
06/10/2025	2.449.300	-0,57%	8,85	8,70	8,865	8,735
03/10/2025	2.792.500	1,04%	8,75	8,695	8,83	8,785
02/10/2025	2.846.600	0,12%	8,675	8,595	8,815	8,695
01/10/2025	3.043.900	-0,23%	8,68	8,605	8,72	8,685
30/09/2025	2.279.500	0,46%	8,665	8,575	8,715	8,705
29/09/2025	2.864.600	-0,17%	8,73	8,61	8,80	8,665
26/09/2025	2.785.500	-1,48%	8,82	8,64	8,925	8,68
25/09/2025	2.664.100	1,61%	8,675	8,625	8,95	8,81
24/09/2025	2.899.100	-0,63%	8,75	8,63	8,77	8,67
23/09/2025	2.666.200	0,58%	8,675	8,665	8,86	8,725
22/09/2025	2.710.200	2,42%	8,505	8,395	8,70	8,675
19/09/2025	2.543.300	-0,53%	8,515	8,395	8,53	8,47
18/09/2025	2.140.500	2,59%	8,38	8,37	8,585	8,515
17/09/2025	2.769.000	0,18%	8,34	8,265	8,41	8,30