TeamViewer SE (TMV)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	87.196	-0,78%	12,0675	11,885	12,09	12,015
29/12/2022	98.361	1,94%	11,825	11,785	12,12	12,115
28/12/2022	89.457	-0,38%	11,9725	11,85	12,025	11,915
27/12/2022	127.909	-0,29%	12,07	11,93	12,12	11,96
23/12/2022	153.941	-0,54%	12,045	11,9225	12,165	11,995
22/12/2022	128.750	-2,19%	12,35	11,955	12,355	12,06
21/12/2022	132.956	2,32%	12,18	12,01	12,35	12,33
20/12/2022	254.976	-1,27%	11,98	11,97	12,315	12,05
19/12/2022	214.381	-0,37%	12,195	11,985	12,255	12,205
16/12/2022	610.698	0,29%	13,30	12,22	13,30	12,25
15/12/2022	234.352	-4,38%	12,59	12,175	12,74	12,215
14/12/2022	255.074	0,28%	12,755	12,5875	12,82	12,775
13/12/2022	614.577	2,08%	12,55	12,545	13,285	12,74
12/12/2022	333.333	-2,80%	12,50	12,09	12,51	12,48
09/12/2022	421.485	1,86%	12,74	12,74	13,055	12,84
08/12/2022	195.528	1,04%	12,615	12,395	12,73	12,62
07/12/2022	230.566	0,04%	12,43	12,43	12,665	12,565
06/12/2022	217.235	-1,18%	12,645	12,475	12,85	12,57
05/12/2022	188.149	-0,04%	12,7275	12,6625	12,93	12,705
02/12/2022	373.624	0,79%	12,655	12,515	12,96	12,71
01/12/2022	302.988	2,56%	12,50	12,4875	12,88	12,61
30/11/2022	167.435	0,61%	12,26	12,19	12,39	12,295
29/11/2022	157.454	0,41%	12,20	12,1425	12,29	12,22
28/11/2022	150.975	-1,74%	12,3125	12,055	12,42	12,17
25/11/2022	276.377	3,04%	12,125	11,98	12,495	12,385
24/11/2022	168.111	0,38%	11,925	11,825	12,12	12,02
23/11/2022	342.215	-2,36%	12,15	11,77	12,30	11,975
22/11/2022	735.839	9,85%	11,05	11,03	12,35	12,265
21/11/2022	237.727	1,87%	11,165	10,935	11,47	11,165
18/11/2022	221.971	0,23%	10,93	10,805	11,12	10,96
17/11/2022	205.641	1,96%	10,925	10,7825	11,25	10,935
16/11/2022	204.711	-2,01%	10,95	10,615	10,975	10,725
15/11/2022	183.740	-0,77%	11,115	10,815	11,115	10,945
14/11/2022	376.533	-0,41%	11,19	10,915	11,19	11,03
11/11/2022	262.993	2,26%	11,08	10,84	11,20	11,075
10/11/2022	375.435	3,00%	10,415	10,325	10,935	10,83
09/11/2022	155.032	-1,01%	10,48	10,3025	10,515	10,515
08/11/2022	167.476	3,48%	10,2475	10,2475	10,735	10,6225
07/11/2022	238.760	-1,68%	10,35	10,24	10,685	10,265
04/11/2022	390.642	2,05%	10,345	10,185	10,61	10,44
03/11/2022	751.643	-7,04%	10,775	10,15	10,99	10,23
02/11/2022	1.428.354	13,31%	10,70	10,63	11,615	11,025
01/11/2022	261.124	0,29%	9,774	9,592	9,908	9,73
31/10/2022	199.222	2,17%	9,572	9,55	9,742	9,702
28/10/2022	143.950	-0,19%	9,342	9,316	9,522	9,518
27/10/2022	259.358	0,15%	9,475	9,438	9,658	9,508
26/10/2022	273.516	2,39%	9,254	9,202	9,496	9,514
25/10/2022	267.962	4,33%	8,956	8,902	9,386	9,292
24/10/2022	218.174	0,09%	8,974	8,716	9,028	8,906
21/10/2022	142.272	0,11%	8,842	8,806	9,102	8,898
20/10/2022	155.855	1,55%	8,67	8,662	8,978	8,888
19/10/2022	112.706	-1,69%	8,858	8,669	8,86	8,752
18/10/2022	306.099	2,23%	8,796	8,77	9,036	8,902
17/10/2022	139.226	3,89%	8,41	8,288	8,762	8,708
14/10/2022	353.522	0,89%	8,469	8,16	8,542	8,382
13/10/2022	268.245	2,87%	8,048	7,804	8,308	8,308
12/10/2022	237.273	0,42%	8,02	7,965	8,164	8,076
11/10/2022	205.124	2,37%	7,777	7,734	8,042	8,042
10/10/2022	190.112	-0,66%	7,816	7,746	8,092	7,856
07/10/2022	237.241	-2,59%	8,01	7,808	8,116	7,908
06/10/2022	285.767	1,22%	8,144	8,034	8,348	8,118
05/10/2022	223.495	-4,86%	8,35	7,992	8,47	8,02
04/10/2022	508.053	5,51%	8,14	8,14	8,43	8,43
03/10/2022	245.466	-0,10%	7,844	7,67	8,05	7,99
30/09/2022	194.851	3,55%	7,776	7,752	8,098	7,998
29/09/2022	456.578	-5,76%	8,21	7,676	8,21	7,724
28/09/2022	266.605	-2,66%	8,264	7,992	8,282	8,196
27/09/2022	451.070	4,94%	8,118	8,064	8,622	8,42
26/09/2022	999.466	-0,74%	8,03	7,942	8,25	8,024
23/09/2022	628.725	-6,09%	8,644	8,084	8,664	8,066
22/09/2022	410.722	-7,07%	8,988	8,566	9,127	8,589
21/09/2022	211.541	1,45%	9,018	8,972	9,281	9,25
20/09/2022	295.382	-3,25%	9,391	9,084	9,391	9,118
19/09/2022	416.245	0,13%	9,276	9,132	9,502	9,402
16/09/2022	292.790	-3,00%	9,52	9,274	9,59	9,39
15/09/2022	300.073	-2,40%	9,961	9,636	10,125	9,68
14/09/2022	475.427	-2,75%	10,07	9,904	10,225	9,91
13/09/2022	172.779	-3,50%	10,57	10,19	10,65	10,19
12/09/2022	175.261	2,77%	10,385	10,385	10,63	10,56
09/09/2022	132.865	1,94%	10,135	10,135	10,38	10,275
08/09/2022	101.354	1,63%	10,015	9,776	10,125	10,08
07/09/2022	195.932	1,27%	9,688	9,65	9,954	9,918
06/09/2022	72.520	0,76%	9,763	9,654	9,86	9,794
05/09/2022	145.750	-2,64%	9,696	9,502	9,772	9,72
02/09/2022	202.126	3,94%	9,696	9,696	10,065	9,984
01/09/2022	273.129	-4,44%	9,864	9,54	9,933	9,566
31/08/2022	249.038	0,10%	9,988	9,986	10,245	10,01
30/08/2022	256.762	-1,14%	10,0375	9,762	10,11	10,00
29/08/2022	121.212	0,15%	9,9975	9,822	10,215	10,115
26/08/2022	154.342	-2,79%	10,42	10,0625	10,465	10,10
25/08/2022	157.380	0,36%	10,45	10,29	10,515	10,39
24/08/2022	175.906	1,69%	10,11	10,025	10,37	10,3525
23/08/2022	397.974	1,75%	9,832	9,81	10,395	10,18
22/08/2022	147.428	-3,38%	10,24	9,96	10,305	10,005
19/08/2022	118.336	-4,94%	10,72	10,325	10,81	10,355
18/08/2022	113.225	-0,57%	10,89	10,725	10,94	10,8925
17/08/2022	196.466	1,86%	10,745	10,68	11,015	10,955
16/08/2022	111.800	-1,19%	10,865	10,685	10,96	10,755
15/08/2022	214.927	-1,69%	11,00	10,8325	11,09	10,885
12/08/2022	213.723	0,45%	10,94	10,88	11,12	11,065