TeamViewer SE (TMV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	93.888	-1,39%	15,475	15,23	15,495	15,395
19/05/2023	94.461	1,05%	15,565	15,55	15,70	15,6125
18/05/2023	103.288	0,10%	15,49	15,3475	15,585	15,45
17/05/2023	93.201	-0,93%	15,52	15,425	15,64	15,435
16/05/2023	130.773	-1,14%	15,725	15,525	15,7775	15,58
15/05/2023	172.362	-0,05%	15,8075	15,375	15,8075	15,76
12/05/2023	225.917	0,18%	15,74	15,65	15,83	15,7675
11/05/2023	266.634	1,03%	15,565	15,535	15,77	15,71
10/05/2023	187.087	3,29%	15,09	14,9375	15,57	15,55
09/05/2023	253.931	-1,12%	15,105	14,905	15,17	15,055
08/05/2023	214.987	3,03%	14,765	14,765	15,35	15,225
05/05/2023	311.265	0,49%	14,90	14,65	15,22	14,7775
04/05/2023	444.684	-2,00%	14,9875	14,61	15,23	14,705
03/05/2023	1.420.470	-9,81%	16,06	14,585	16,06	15,035
02/05/2023	519.908	0,18%	16,685	16,455	17,065	16,67
01/05/2023	279.297	2,24%	16,45	16,175	16,715	16,675
28/04/2023	279.297	2,24%	16,45	16,175	16,715	16,675
27/04/2023	364.260	2,58%	15,96	15,96	16,595	16,31
26/04/2023	287.995	-0,59%	15,93	15,725	15,96	15,90
25/04/2023	627.050	2,65%	16,00	15,865	16,49	15,995
24/04/2023	163.319	-0,94%	16,12	15,53	16,12	15,5825
21/04/2023	204.570	0,30%	15,63	15,605	15,745	15,73
20/04/2023	100.269	-0,62%	15,72	15,53	15,80	15,6825
19/04/2023	131.502	-0,47%	15,815	15,62	15,895	15,78
18/04/2023	205.831	-1,37%	16,01	15,6825	16,04	15,855
17/04/2023	459.002	5,17%	15,995	15,785	16,355	16,075
14/04/2023	127.509	-0,89%	15,49	15,25	15,515	15,285
13/04/2023	101.636	0,90%	15,32	15,11	15,47	15,4225
12/04/2023	80.981	-0,75%	15,405	15,25	15,53	15,285
11/04/2023	114.274	0,07%	15,50	15,33	15,525	15,40
10/04/2023	119.907	0,20%	15,3425	15,315	15,505	15,39
06/04/2023	119.907	0,20%	15,3425	15,315	15,505	15,39
05/04/2023	164.348	-1,60%	15,535	15,305	15,615	15,36
04/04/2023	110.980	0,42%	15,53	15,42	15,7025	15,58
03/04/2023	98.179	-0,93%	15,765	15,47	15,8625	15,515
31/03/2023	105.285	0,74%	15,495	15,43	15,725	15,66
30/03/2023	116.867	2,57%	15,34	15,225	15,56	15,545
29/03/2023	196.317	2,78%	14,86	14,70	15,17	15,155
28/03/2023	109.218	-1,21%	14,895	14,705	14,955	14,715
27/03/2023	76.778	1,47%	14,78	14,76	15,04	14,895
24/03/2023	104.162	-3,04%	15,065	14,625	15,085	14,68
23/03/2023	125.870	1,95%	14,82	14,82	15,16	15,14
22/03/2023	156.760	-0,97%	14,91	14,81	14,985	14,85
21/03/2023	147.752	-0,50%	15,095	14,9175	15,25	14,995
20/03/2023	176.441	0,27%	14,865	14,57	15,20	15,07
17/03/2023	194.337	1,37%	14,865	14,865	15,265	15,03
16/03/2023	351.467	0,77%	15,085	14,275	15,30	14,81
15/03/2023	262.015	-2,02%	14,975	14,60	15,19	14,6975
14/03/2023	338.868	4,36%	14,455	14,3875	15,105	14,975
13/03/2023	563.551	-4,14%	14,995	14,095	14,995	14,35
10/03/2023	262.758	-3,20%	15,00	14,88	15,215	14,97
09/03/2023	232.730	0,85%	15,195	15,165	15,49	15,465
08/03/2023	253.967	-0,54%	15,80	15,215	15,875	15,275
07/03/2023	145.208	-1,68%	15,615	15,31	15,715	15,3575
06/03/2023	156.752	2,03%	15,32	15,26	15,685	15,62
03/03/2023	119.142	0,16%	15,395	15,18	15,445	15,31
02/03/2023	109.635	0,23%	15,20	15,09	15,33	15,285
01/03/2023	155.949	-0,23%	15,32	15,205	15,475	15,25
28/02/2023	171.899	0,39%	15,15	15,11	15,325	15,285
27/02/2023	165.674	-1,07%	15,42	15,155	15,425	15,225
24/02/2023	277.543	-0,45%	15,39	15,16	15,515	15,335
23/02/2023	135.102	0,75%	15,39	15,2675	15,50	15,40
22/02/2023	276.962	-0,55%	15,225	14,9475	15,295	15,285
21/02/2023	128.130	-1,22%	15,435	15,325	15,58	15,37
20/02/2023	153.433	0,94%	15,46	15,455	15,73	15,56
17/02/2023	250.612	0,26%	15,245	15,165	15,455	15,415
16/02/2023	447.358	0,69%	15,32	15,27	15,49	15,35
15/02/2023	213.735	2,80%	14,745	14,745	15,2575	15,245
14/02/2023	267.084	-0,40%	14,915	14,74	15,125	14,83
13/02/2023	464.172	1,67%	14,50	14,39	14,92	14,89
10/02/2023	436.330	-1,45%	14,67	14,24	14,81	14,645
09/02/2023	497.621	-0,03%	14,825	14,7275	15,015	14,86
08/02/2023	845.256	3,73%	14,49	14,27	14,865	14,865
07/02/2023	1.240.739	17,94%	13,195	13,195	14,465	14,40
06/02/2023	188.704	-1,09%	12,17	12,12	12,415	12,21
03/02/2023	250.447	-0,52%	12,33	12,125	12,45	12,345
02/02/2023	430.446	2,60%	12,335	12,275	12,57	12,41
01/02/2023	583.267	-5,88%	12,24	11,615	12,34	12,095
31/01/2023	148.276	-1,98%	13,04	12,835	13,085	12,85
30/01/2023	97.277	-0,68%	13,145	13,00	13,215	13,11
27/01/2023	127.973	0,96%	13,07	13,02	13,25	13,20
26/01/2023	97.526	0,50%	13,00	13,00	13,235	13,075
25/01/2023	164.404	-2,51%	13,28	12,92	13,315	13,015
24/01/2023	153.824	-0,60%	13,445	13,275	13,515	13,35
23/01/2023	70.052	0,83%	13,425	13,285	13,485	13,42
20/01/2023	262.435	0,28%	13,41	13,065	13,41	13,31
19/01/2023	143.102	-3,12%	13,42	13,105	13,595	13,2725
18/01/2023	211.021	0,68%	13,66	13,265	13,745	13,695
17/01/2023	184.203	-0,93%	13,655	13,51	13,75	13,6025
16/01/2023	103.056	1,78%	13,515	13,43	13,805	13,73
13/01/2023	155.524	1,43%	13,38	13,365	13,615	13,49
12/01/2023	327.198	2,94%	12,96	12,775	13,385	13,30
11/01/2023	837.197	-0,46%	13,15	12,8175	13,945	12,92
10/01/2023	319.886	0,87%	12,745	12,745	12,985	12,98
09/01/2023	267.659	2,25%	12,69	12,69	12,995	12,8675
06/01/2023	112.724	0,40%	12,515	12,38	12,675	12,585
05/01/2023	147.277	1,25%	12,40	12,40	12,61	12,535
04/01/2023	214.303	1,35%	12,195	12,195	12,395	12,38
03/01/2023	151.249	1,45%	12,05	12,03	12,31	12,215
02/01/2023	57.459	0,21%	12,12	11,93	12,125	12,04