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 >
16/09/2025	2.573.000	-5,75%	8,815	8,185	8,82	8,285
15/09/2025	2.476.500	-0,45%	8,88	8,79	9,10	8,79
12/09/2025	2.013.400	0,86%	8,755	8,715	8,89	8,83
11/09/2025	1.833.300	-1,41%	8,865	8,68	8,935	8,755
10/09/2025	2.328.100	-2,52%	9,145	8,815	9,145	8,88
09/09/2025	2.527.800	-1,46%	9,255	9,10	9,26	9,11
08/09/2025	2.440.300	0,38%	9,215	9,215	9,315	9,245
05/09/2025	2.689.400	1,49%	9,08	8,895	9,24	9,21
04/09/2025	2.558.900	-6,30%	9,585	9,005	9,595	9,075
03/09/2025	1.973.900	-1,82%	9,845	9,685	9,975	9,685
02/09/2025	1.768.000	-2,42%	10,25	9,64	10,32	9,865
01/09/2025	2.311.800	11,59%	9,515	9,44	10,26	10,11
29/08/2025	2.691.200	-0,33%	9,08	9,055	9,18	9,06
28/08/2025	2.277.900	1,00%	9,005	9,00	9,20	9,09
27/08/2025	2.500.400	-0,33%	9,01	8,955	9,085	9,00
26/08/2025	2.498.300	-1,74%	9,12	8,945	9,155	9,03
25/08/2025	2.329.600	2,00%	9,03	8,975	9,28	9,19
22/08/2025	2.609.500	0,84%	8,935	8,93	9,05	9,01
21/08/2025	2.764.900	-0,28%	8,975	8,855	8,99	8,935
20/08/2025	2.525.400	-0,78%	9,03	8,885	9,035	8,96
19/08/2025	2.227.100	-1,26%	9,165	9,03	9,225	9,03
18/08/2025	2.512.200	0,55%	9,12	9,045	9,205	9,145
15/08/2025	2.382.800	-0,16%	9,135	9,03	9,195	9,095
14/08/2025	2.258.600	1,56%	8,955	8,955	9,185	9,11
13/08/2025	2.638.000	0,73%	8,965	8,905	9,005	8,97
12/08/2025	2.862.800	-2,57%	9,165	8,79	9,20	8,905
11/08/2025	2.725.100	-0,60%	9,19	9,085	9,255	9,14
08/08/2025	4.530.900	0,05%	9,165	9,135	9,26	9,195
07/08/2025	4.504.000	2,40%	9,02	8,995	9,285	9,19
06/08/2025	4.636.700	-1,05%	9,155	8,96	9,16	8,975
05/08/2025	4.670.200	1,85%	8,90	8,895	9,11	9,07
04/08/2025	3.988.600	0,68%	9,055	8,815	9,125	8,905
01/08/2025	4.747.700	-2,27%	9,00	8,715	9,005	8,845
31/07/2025	4.415.400	-4,28%	9,42	9,01	9,435	9,05
30/07/2025	4.496.400	-2,68%	9,77	9,315	9,775	9,455
29/07/2025	4.694.200	3,68%	9,93	9,435	9,93	9,715
28/07/2025	4.293.900	-0,21%	9,405	9,205	9,465	9,37
25/07/2025	4.709.500	-1,83%	9,67	9,315	9,675	9,39
24/07/2025	4.288.500	-0,67%	9,62	9,55	9,695	9,565
23/07/2025	4.523.800	1,10%	9,615	9,425	9,65	9,63
22/07/2025	4.459.400	0,37%	9,505	9,405	9,57	9,525
21/07/2025	4.502.300	-0,78%	9,59	9,455	9,625	9,49
18/07/2025	3.287.500	0,79%	9,54	9,495	9,76	9,565
17/07/2025	2.473.000	0,74%	9,45	9,435	9,555	9,49
16/07/2025	2.411.000	-0,48%	9,48	9,38	9,49	9,42
15/07/2025	4.811.400	0,42%	9,455	9,43	9,565	9,465
14/07/2025	2.579.600	-0,79%	9,495	9,355	9,495	9,425
11/07/2025	2.525.800	-1,91%	9,675	9,50	9,705	9,50
10/07/2025	2.710.200	-0,97%	9,785	9,665	9,85	9,685
09/07/2025	2.526.100	0,57%	9,745	9,71	9,90	9,78
08/07/2025	2.496.800	2,10%	9,565	9,525	9,755	9,725
07/07/2025	2.492.000	-0,88%	9,67	9,435	9,675	9,525
04/07/2025	2.423.400	-0,67%	9,65	9,525	9,85	9,61
03/07/2025	2.699.900	2,00%	9,50	9,43	9,705	9,675
02/07/2025	2.764.700	-0,11%	9,52	9,325	9,535	9,485
01/07/2025	2.575.400	-0,42%	9,54	9,39	9,585	9,495
30/06/2025	2.708.200	-1,40%	9,705	9,51	9,725	9,535
27/06/2025	2.653.500	0,78%	9,635	9,54	9,685	9,67
26/06/2025	2.960.900	0,58%	9,56	9,475	9,63	9,595
25/06/2025	5.308.200	-2,25%	9,815	9,505	9,83	9,54
24/06/2025	5.385.300	5,29%	9,405	9,405	9,76	9,76
23/06/2025	5.503.500	-0,86%	9,29	9,115	9,395	9,27
20/06/2025	5.557.800	0,21%	9,365	9,30	9,46	9,35
19/06/2025	5.093.900	-2,66%	9,465	9,31	9,50	9,33
18/06/2025	4.805.100	-3,72%	9,975	9,485	10,02	9,585
17/06/2025	4.878.900	-0,95%	10,05	9,905	10,07	9,955
16/06/2025	3.922.300	0,95%	9,965	9,965	10,14	10,05
13/06/2025	4.520.400	-3,07%	10,13	9,955	10,23	9,955
12/06/2025	3.675.700	-1,34%	10,42	10,25	10,43	10,27
11/06/2025	4.071.300	-1,51%	10,56	10,41	10,65	10,41
10/06/2025	3.846.800	-0,56%	10,62	10,56	10,69	10,57
09/06/2025	3.948.900	1,33%	10,51	10,43	10,69	10,63
06/06/2025	3.936.800	1,16%	10,39	10,32	10,62	10,49
05/06/2025	3.759.100	-0,96%	10,47	10,32	10,53	10,37
04/06/2025	4.134.400	0,87%	10,40	10,39	10,49	10,47
03/06/2025	3.829.700	0,58%	10,35	10,24	10,54	10,38
02/06/2025	3.858.700	0,78%	10,27	10,11	10,45	10,32
30/05/2025	3.680.600	-1,44%	10,40	10,18	10,44	10,24
29/05/2025	3.829.400	-0,48%	10,52	10,26	10,56	10,39
28/05/2025	4.006.800	-2,43%	10,74	10,41	10,76	10,44
27/05/2025	3.427.700	1,71%	10,54	10,44	10,76	10,70
26/05/2025	3.980.000	2,33%	10,46	10,38	10,57	10,52
23/05/2025	3.661.800	-1,63%	10,44	10,12	10,47	10,28
22/05/2025	4.193.300	-0,19%	10,50	10,31	10,51	10,45
21/05/2025	3.783.200	-0,57%	10,56	10,47	10,58	10,47
20/05/2025	3.796.900	-1,13%	10,64	10,52	10,65	10,53
19/05/2025	3.806.230	-0,28%	10,67	10,50	10,74	10,65
16/05/2025	3.764.000	-0,74%	10,77	10,65	10,93	10,68
15/05/2025	5.822.000	-0,74%	10,84	10,73	10,89	10,76
14/05/2025	4.122.600	-2,78%	11,17	10,84	11,19	10,84
13/05/2025	4.070.400	0,90%	11,055	10,93	11,30	11,15
12/05/2025	4.527.000	0,27%	11,135	10,945	11,215	11,05
09/05/2025	3.821.400	0,73%	10,95	10,85	11,06	11,02
08/05/2025	4.524.000	-0,73%	11,05	10,75	11,085	10,94
07/05/2025	3.852.000	-3,38%	11,42	10,87	11,42	11,02
06/05/2025	4.433.500	-14,63%	12,755	11,175	13,11	11,405
05/05/2025	3.664.600	0,87%	13,235	13,20	13,53	13,36
02/05/2025	3.537.900	-1,12%	13,445	13,165	13,53	13,245
30/04/2025	3.933.000	1,86%	13,145	13,145	13,40	13,395
29/04/2025	3.776.500	1,82%	12,905	12,86	13,18	13,15