TeamViewer SE (TMV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	133.372	-0,19%	15,7925	15,695	15,91	15,825
06/10/2023	121.017	1,23%	15,73	15,635	15,87	15,83
05/10/2023	92.750	-0,27%	15,80	15,625	15,86	15,6375
04/10/2023	71.030	0,08%	15,54	15,43	15,79	15,68
03/10/2023	105.858	-0,92%	15,78	15,6575	15,89	15,6675
02/10/2023	74.464	-1,17%	15,92	15,685	16,015	15,8125
29/09/2023	198.920	2,86%	15,705	15,705	16,22	16,00
28/09/2023	222.059	-0,42%	15,62	15,375	15,77	15,555
27/09/2023	81.703	0,39%	15,615	15,555	15,745	15,62
26/09/2023	114.255	-1,30%	15,585	15,40	15,71	15,54
25/09/2023	65.766	-0,74%	15,85	15,59	15,90	15,745
22/09/2023	69.534	-0,39%	15,775	15,775	16,015	15,8625
21/09/2023	125.168	-1,29%	15,97	15,89	16,15	15,925
20/09/2023	177.719	1,04%	16,10	16,0275	16,295	16,09
19/09/2023	133.892	0,13%	15,905	15,765	16,02	15,925
18/09/2023	151.694	-1,52%	16,03	15,86	16,15	15,905
15/09/2023	119.080	-1,34%	16,57	16,1425	16,57	16,15
14/09/2023	137.719	0,21%	16,345	16,23	16,53	16,37
13/09/2023	251.588	1,97%	16,395	16,0525	16,465	16,335
12/09/2023	136.024	1,04%	16,00	15,8725	16,225	16,02
11/09/2023	134.593	0,94%	15,82	15,735	15,985	15,855
08/09/2023	326.970	-6,86%	16,945	15,68	16,95	15,7075
07/09/2023	108.203	-0,81%	16,955	16,855	17,02	16,865
06/09/2023	125.658	0,28%	16,90	16,845	17,1225	17,0025
05/09/2023	105.524	-0,38%	16,925	16,87	17,10	16,955
04/09/2023	66.692	-0,38%	17,165	16,99	17,22	17,02
01/09/2023	108.752	-0,32%	17,165	17,085	17,31	17,085
31/08/2023	99.934	0,68%	17,065	17,05	17,27	17,14
30/08/2023	98.121	-0,09%	17,065	16,96	17,135	17,025
29/08/2023	156.449	-0,47%	17,04	16,945	17,13	17,06
28/08/2023	77.040	-0,35%	17,265	17,015	17,305	17,14
25/08/2023	131.294	0,97%	16,915	16,865	17,32	17,20
24/08/2023	223.593	-2,43%	17,62	16,99	17,735	17,035
23/08/2023	276.236	3,44%	16,925	16,92	17,48	17,46
22/08/2023	155.879	2,63%	16,685	16,565	16,975	16,88
21/08/2023	115.857	-0,50%	16,50	16,415	16,5775	16,4475
18/08/2023	124.571	-0,69%	16,56	16,3325	16,665	16,53
17/08/2023	157.070	-2,78%	16,985	16,62	17,005	16,645
16/08/2023	145.724	0,63%	16,945	16,885	17,14	17,115
15/08/2023	165.645	-0,60%	17,14	16,935	17,16	17,0075
14/08/2023	156.810	-0,04%	17,11	16,885	17,205	17,11
11/08/2023	86.589	-0,25%	17,105	17,045	17,265	17,1175
10/08/2023	261.143	3,44%	16,755	16,75	17,3675	17,16
09/08/2023	108.205	-0,75%	16,875	16,585	16,925	16,59
08/08/2023	141.399	0,42%	16,715	16,675	16,875	16,715
07/08/2023	149.978	-0,60%	16,72	16,645	16,77	16,645
04/08/2023	124.146	0,60%	16,72	16,555	16,76	16,745
03/08/2023	108.039	0,86%	16,48	16,375	16,73	16,645
02/08/2023	328.236	-2,61%	16,61	16,295	16,735	16,5025
01/08/2023	765.677	9,78%	16,075	16,05	17,145	16,945
31/07/2023	123.914	-0,42%	15,345	15,345	15,5375	15,435
28/07/2023	56.347	0,42%	15,405	15,1375	15,54	15,50
27/07/2023	82.024	1,15%	15,40	15,325	15,59	15,435
26/07/2023	101.763	-1,45%	15,48	15,23	15,5475	15,26
25/07/2023	73.510	0,91%	15,335	15,245	15,665	15,485
24/07/2023	132.582	1,99%	15,00	15,00	15,50	15,345
21/07/2023	48.917	0,27%	14,915	14,80	15,0775	15,045
20/07/2023	86.412	0,03%	14,99	14,87	15,15	15,005
19/07/2023	135.680	1,23%	14,895	14,895	15,055	15,00
18/07/2023	118.644	1,63%	14,62	14,555	14,83	14,8175
17/07/2023	144.382	-1,52%	14,76	14,44	14,76	14,58
14/07/2023	114.802	-0,02%	14,745	14,7275	14,915	14,805
13/07/2023	132.421	2,65%	14,41	14,395	14,87	14,8075
12/07/2023	152.121	2,38%	14,12	14,04	14,6275	14,425
11/07/2023	148.366	0,97%	14,0725	14,065	14,245	14,09
10/07/2023	113.331	1,69%	13,645	13,645	13,985	13,955
07/07/2023	177.714	0,53%	13,635	13,555	13,76	13,7225
06/07/2023	230.342	-4,14%	14,155	13,5025	14,265	13,67
05/07/2023	166.868	-2,06%	14,445	14,21	14,555	14,26
04/07/2023	49.333	-0,07%	14,55	14,42	14,645	14,56
03/07/2023	280.851	-1,19%	14,80	14,52	14,91	14,57
30/06/2023	78.691	1,17%	14,58	14,475	14,77	14,745
29/06/2023	105.220	0,31%	14,555	14,4375	14,66	14,575
28/06/2023	194.978	2,36%	14,305	14,26	14,56	14,53
27/06/2023	117.596	0,42%	14,12	14,00	14,20	14,195
26/06/2023	123.792	1,18%	14,11	13,985	14,27	14,135
23/06/2023	92.535	-0,21%	13,495	13,495	14,05	13,97
22/06/2023	147.605	0,83%	13,575	13,455	14,015	14,00
21/06/2023	138.739	-0,54%	13,855	13,855	14,18	13,885
20/06/2023	110.997	-2,99%	14,30	13,9075	14,30	13,95
19/06/2023	75.544	0,74%	14,245	14,215	14,44	14,38
16/06/2023	136.869	-0,25%	14,405	14,27	14,485	14,275
15/06/2023	176.397	-0,42%	14,39	14,105	14,555	14,31
14/06/2023	176.831	0,61%	14,27	14,185	14,38	14,37
13/06/2023	343.287	2,35%	14,095	13,895	14,315	14,2825
12/06/2023	291.810	1,12%	13,89	13,825	13,985	13,955
09/06/2023	131.729	-0,34%	13,8425	13,78	13,96	13,80
08/06/2023	158.552	-0,77%	13,78	13,78	13,97	13,8475
07/06/2023	365.634	-3,41%	14,365	13,815	14,40	13,955
06/06/2023	152.744	-0,43%	14,49	14,395	14,55	14,4475
05/06/2023	82.699	-1,02%	14,61	14,485	14,70	14,51
02/06/2023	222.638	-0,64%	14,935	14,54	14,935	14,675
01/06/2023	194.278	0,96%	14,74	14,62	14,835	14,77
31/05/2023	37.623	-0,14%	14,435	14,425	14,645	14,635
30/05/2023	88.960	-0,10%	14,74	14,56	14,76	14,585
29/05/2023	56.605	-0,43%	14,7125	14,565	14,73	14,60
26/05/2023	147.912	1,33%	14,46	14,415	14,82	14,6625
25/05/2023	173.708	0,28%	14,62	14,42	14,62	14,47
24/05/2023	263.169	-4,73%	14,94	14,29	14,94	14,39
23/05/2023	128.556	-1,88%	15,35	14,985	15,385	15,105