TeamViewer SE (TMV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	158.638	-0,42%	14,715	14,545	14,81	14,6625
27/02/2024	253.067	0,56%	14,745	14,66	14,87	14,725
26/02/2024	295.561	2,18%	14,345	14,34	14,745	14,6425
23/02/2024	290.001	0,95%	14,21	13,9775	14,4875	14,33
22/02/2024	374.534	6,23%	13,545	13,495	14,285	14,195
21/02/2024	196.884	0,66%	13,30	13,185	13,38	13,3625
20/02/2024	249.049	-2,85%	13,595	13,265	13,60	13,275
19/02/2024	184.097	-2,24%	13,865	13,655	13,92	13,665
16/02/2024	229.629	-2,00%	14,255	13,93	14,295	13,9775
15/02/2024	259.219	-1,74%	14,635	14,235	14,655	14,2625
14/02/2024	297.296	0,59%	14,445	14,445	14,6275	14,515
13/02/2024	281.635	-1,49%	14,55	14,17	14,67	14,43
12/02/2024	368.310	0,84%	14,48	14,48	14,775	14,6475
09/02/2024	316.092	-0,85%	14,695	14,32	14,75	14,525
08/02/2024	571.279	2,34%	14,505	14,50	14,845	14,65
07/02/2024	777.143	4,80%	14,705	14,185	15,23	14,315
06/02/2024	235.570	0,92%	13,535	13,50	13,66	13,66
05/02/2024	136.271	0,86%	13,445	13,40	13,585	13,535
02/02/2024	187.419	0,54%	13,48	13,325	13,59	13,42
01/02/2024	156.772	0,02%	13,3875	13,3225	13,55	13,3475
31/01/2024	134.612	0,15%	13,27	13,19	13,3825	13,345
30/01/2024	132.162	-0,52%	13,36	13,30	13,5025	13,30
29/01/2024	135.222	-0,15%	13,275	13,095	13,385	13,37
26/01/2024	209.408	-2,30%	13,41	12,98	13,50	13,39
25/01/2024	155.175	0,13%	13,665	13,645	13,82	13,705
24/01/2024	146.395	2,49%	13,515	13,51	13,70	13,6875
23/01/2024	109.628	0,70%	13,35	13,165	13,405	13,355
22/01/2024	146.266	1,32%	13,165	13,165	13,41	13,2625
19/01/2024	173.833	-0,11%	13,135	13,00	13,22	13,09
18/01/2024	367.504	-3,07%	13,225	12,905	13,335	13,105
17/01/2024	162.013	-1,92%	13,6325	13,445	13,73	13,52
16/01/2024	105.189	0,09%	13,7125	13,685	13,83	13,785
15/01/2024	104.818	-1,94%	14,005	13,39	14,005	13,7725
12/01/2024	155.730	1,56%	13,91	13,905	14,1225	14,045
11/01/2024	134.061	-0,36%	13,875	13,82	14,035	13,83
10/01/2024	103.634	0,73%	13,775	13,73	13,885	13,88
09/01/2024	169.578	1,27%	13,66	13,5975	13,785	13,78
08/01/2024	168.646	1,62%	13,385	13,325	13,64	13,6075
05/01/2024	145.922	-0,30%	13,275	13,225	13,43	13,39
04/01/2024	245.628	-1,68%	13,605	13,19	13,67	13,43
03/01/2024	350.714	-0,76%	13,77	13,49	13,77	13,66
02/01/2024	160.905	-1,96%	14,05	13,765	14,0875	13,765
29/12/2023	38.231	0,47%	13,99	13,96	14,125	14,04
28/12/2023	119.625	-0,57%	14,105	13,925	14,105	13,975
27/12/2023	146.246	0,43%	14,06	13,965	14,145	14,055
26/12/2023	177.587	-0,25%	14,015	13,9125	14,075	13,995
22/12/2023	177.587	-0,25%	14,015	13,9125	14,075	13,995
21/12/2023	157.398	0,32%	13,96	13,94	14,095	14,025
20/12/2023	282.356	0,40%	13,905	13,82	14,0175	13,98
19/12/2023	229.687	1,46%	13,78	13,78	14,02	13,925
18/12/2023	178.410	-0,72%	13,70	13,70	13,89	13,725
15/12/2023	238.872	-0,36%	13,92	13,695	13,945	13,825
14/12/2023	330.430	2,89%	13,64	13,64	14,01	13,875
13/12/2023	324.554	0,34%	13,42	13,415	13,555	13,485
12/12/2023	270.491	-0,92%	13,50	13,355	13,555	13,44
11/12/2023	306.988	0,13%	13,525	13,485	13,72	13,535
08/12/2023	356.131	2,74%	13,155	13,155	13,755	13,52
07/12/2023	402.845	0,73%	12,95	12,78	13,445	13,105
06/12/2023	307.695	-1,14%	13,165	12,95	13,165	12,99
05/12/2023	270.763	0,42%	13,035	12,97	13,175	13,15
04/12/2023	200.508	-1,50%	13,295	13,0575	13,35	13,095
01/12/2023	149.549	0,11%	13,315	13,095	13,32	13,295
30/11/2023	297.791	-0,49%	13,42	13,265	13,42	13,28
29/11/2023	229.628	0,23%	13,41	13,295	13,425	13,345
28/11/2023	222.057	-1,15%	13,48	13,2775	13,495	13,315
27/11/2023	272.998	0,34%	13,42	13,38	13,525	13,47
24/11/2023	296.269	0,19%	13,375	13,245	13,43	13,425
23/11/2023	202.472	-0,45%	13,48	13,335	13,52	13,40
22/11/2023	897.733	2,24%	13,005	12,7625	13,555	13,46
21/11/2023	1.257.567	-11,91%	13,855	13,125	13,92	13,165
20/11/2023	54.205	0,81%	14,905	14,885	14,97	14,945
17/11/2023	118.847	1,44%	14,635	14,61	14,885	14,825
16/11/2023	159.702	-1,45%	14,85	14,61	14,855	14,615
15/11/2023	200.229	-0,24%	14,8575	14,73	14,91	14,83
14/11/2023	146.626	1,47%	14,69	14,665	14,97	14,865
13/11/2023	44.922	0,27%	14,72	14,53	14,725	14,65
10/11/2023	81.222	-1,22%	14,685	14,525	14,735	14,61
09/11/2023	197.966	1,34%	14,645	14,53	14,82	14,805
08/11/2023	158.348	1,99%	14,36	14,325	14,71	14,61
07/11/2023	160.801	1,30%	14,17	14,115	14,3575	14,395
06/11/2023	178.329	0,07%	14,4225	14,185	14,45	14,19
03/11/2023	320.011	-1,56%	14,425	14,11	14,48	14,18
02/11/2023	221.296	1,16%	14,34	14,34	14,725	14,405
01/11/2023	582.312	-1,78%	14,62	13,89	14,67	14,24
31/10/2023	377.469	-0,29%	14,35	13,935	14,855	14,4975
30/10/2023	220.439	0,87%	14,5125	14,42	14,72	14,54
27/10/2023	205.742	-1,91%	14,675	14,34	14,70	14,415
26/10/2023	170.430	-1,31%	14,75	14,695	14,93	14,695
25/10/2023	200.661	-1,72%	15,21	14,785	15,26	14,89
24/10/2023	210.085	1,10%	15,125	15,01	15,225	15,15
23/10/2023	143.790	-0,83%	15,08	14,7525	15,11	14,985
20/10/2023	145.301	-2,11%	15,13	15,06	15,42	15,11
19/10/2023	138.696	0,20%	15,355	15,355	15,555	15,435
18/10/2023	154.459	-0,31%	15,49	15,315	15,73	15,405
17/10/2023	162.418	-1,26%	15,605	15,13	15,61	15,4525
16/10/2023	110.827	0,16%	15,625	15,55	15,745	15,65
13/10/2023	76.718	-1,91%	16,005	15,61	16,05	15,63
12/10/2023	86.161	-1,12%	16,115	15,91	16,25	15,935
11/10/2023	90.579	0,22%	16,0975	16,055	16,2275	16,11
10/10/2023	153.573	1,58%	16,04	15,90	16,11	16,075