BiG | O banco que entende os seus valores.

Tubacex SA (TUB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/08/2026	25.535	-1,67%	2,99	2,9425	2,99	2,95
24/08/2026	34.904	1,18%	2,975	2,955	3,0175	3,00
21/08/2026	20.569	0,85%	2,96	2,94	2,99	2,965
20/08/2026	8.632	-0,51%	2,975	2,90	2,975	2,94
19/08/2026	19.580	-1,66%	3,00	2,9525	3,005	2,955
18/08/2026	19.698	-1,15%	3,045	3,005	3,045	3,005
17/08/2026	26.826	-1,62%	3,0975	3,035	3,0975	3,04
14/08/2026	18.371	-0,96%	3,1025	3,08	3,13	3,09
13/08/2026	23.672	1,14%	3,1075	3,08	3,12	3,12
12/08/2026	32.390	1,15%	3,0575	3,05	3,12	3,085
11/08/2026	20.972	0,33%	3,02	3,015	3,07	3,05
10/08/2026	29.700	0,33%	3,03	3,01	3,06	3,04
07/08/2026	18.902	-0,49%	3,015	3,005	3,045	3,03
06/08/2026	38.863	0,16%	3,0575	3,02	3,08	3,045
05/08/2026	15.309	-1,30%	3,11	3,035	3,125	3,04
04/08/2026	7.976	-0,32%	3,095	3,075	3,10	3,08
03/08/2026	25.923	0,98%	3,0725	3,06	3,115	3,09
31/07/2026	19.753	0,66%	3,07	3,04	3,115	3,06
30/07/2026	28.614	0,17%	3,075	3,00	3,08	3,04
29/07/2026	14.152	-2,88%	3,105	3,025	3,125	3,035
28/07/2026	10.061	-1,73%	3,11	3,085	3,18	3,125
27/07/2026	22.310	2,09%	3,1375	3,115	3,205	3,18
24/07/2026	117.325	-0,80%	3,17	3,10	3,28	3,115
23/07/2026	31.788	-0,48%	3,165	3,10	3,165	3,14
22/07/2026	22.813	0,32%	3,14	3,105	3,16	3,155
21/07/2026	8.261	2,28%	3,06	3,06	3,145	3,145
20/07/2026	6.964	-0,49%	3,085	3,075	3,1275	3,075
17/07/2026	51.046	-2,37%	3,13	3,08	3,1375	3,09
16/07/2026	66.681	2,76%	3,095	3,075	3,19	3,165
15/07/2026	66.984	-4,50%	3,215	3,05	3,23	3,08
14/07/2026	20.248	-3,15%	3,2725	3,22	3,33	3,225
13/07/2026	18.078	0,00%	3,315	3,31	3,365	3,33
10/07/2026	35.094	0,00%	3,35	3,325	3,375	3,33
09/07/2026	21.775	1,06%	3,31	3,295	3,34	3,33
08/07/2026	21.436	-1,42%	3,325	3,285	3,3425	3,295
07/07/2026	15.560	0,08%	3,335	3,325	3,35	3,3425
06/07/2026	19.285	-2,77%	3,44	3,33	3,44	3,34
03/07/2026	40.248	0,00%	3,45	3,415	3,46	3,435
02/07/2026	46.204	1,63%	3,3925	3,38	3,435	3,435
01/07/2026	36.130	0,90%	3,34	3,33	3,395	3,38
30/06/2026	39.645	0,90%	3,335	3,32	3,435	3,35
29/06/2026	28.133	0,76%	3,31	3,295	3,355	3,32
26/06/2026	2.158	-0,23%	3,29	3,29	3,305	3,295
25/06/2026	14.691	-0,23%	3,305	3,3025	3,325	3,3025
24/06/2026	22.149	1,53%	3,245	3,24	3,32	3,31
23/06/2026	19.782	-1,14%	3,26	3,205	3,2975	3,26
19/06/2026	21.300	0,92%	3,28	3,28	3,32	3,2975
18/06/2026	200.398	-1,35%	3,29	3,26	3,325	3,28
17/06/2026	114.936	1,84%	3,24	3,24	3,325	3,325
16/06/2026	127.344	-1,66%	3,315	3,26	3,32	3,265
15/06/2026	178.799	0,76%	3,38	3,295	3,455	3,32
12/06/2026	86.306	4,11%	3,19	3,165	3,3125	3,295
11/06/2026	71.372	-1,40%	3,2025	3,15	3,24	3,165
10/06/2026	194.284	0,00%	3,23	3,18	3,23	3,21
09/06/2026	93.359	-0,31%	3,19	3,18	3,245	3,21
08/06/2026	42.088	0,31%	3,185	3,185	3,25	3,22
05/06/2026	120.786	-0,62%	3,205	3,14	3,23	3,21
04/06/2026	98.319	0,94%	3,18	3,16	3,235	3,23
03/06/2026	22.551	0,31%	3,18	3,18	3,21	3,20
02/06/2026	25.504	1,59%	3,1625	3,14	3,20	3,19
01/06/2026	271.518	1,05%	3,08	3,08	3,155	3,14
29/05/2026	381.453	5,52%	2,955	2,945	3,1075	3,1075
28/05/2026	122.956	-0,68%	2,95	2,92	2,9675	2,945
27/05/2026	78.739	1,89%	2,92	2,91	2,99	2,965
26/05/2026	55.139	-2,19%	2,94	2,885	2,975	2,91
25/05/2026	91.026	1,36%	2,98	2,93	2,985	2,975
22/05/2026	84.127	0,51%	2,92	2,885	2,94	2,935
21/05/2026	62.915	-3,15%	2,96	2,9075	3,015	2,92
20/05/2026	161.183	4,69%	2,875	2,87	3,015	3,015
19/05/2026	67.199	-1,54%	2,935	2,8725	2,935	2,88
18/05/2026	36.539	1,39%	2,88	2,845	2,95	2,925
15/05/2026	25.216	-0,86%	2,87	2,86	2,91	2,885
14/05/2026	11.600	1,93%	2,865	2,855	2,91	2,91
13/05/2026	22.899	2,33%	2,8275	2,79	2,87	2,855
12/05/2026	169.275	-1,24%	2,825	2,755	2,85	2,79
11/05/2026	45.683	-0,53%	2,835	2,815	2,855	2,825
08/05/2026	48.633	-2,41%	2,87	2,835	2,91	2,84
07/05/2026	74.084	0,00%	2,925	2,88	2,96	2,91
06/05/2026	227.636	2,29%	2,865	2,845	2,9525	2,91
05/05/2026	103.232	0,35%	2,91	2,815	2,91	2,845
04/05/2026	129.151	-1,56%	2,91	2,83	2,91	2,835
30/04/2026	109.012	-1,20%	2,89	2,865	2,93	2,88
29/04/2026	84.975	0,00%	2,9375	2,91	2,95	2,915
28/04/2026	95.920	-0,85%	2,955	2,885	2,955	2,915
27/04/2026	14.726	0,00%	2,945	2,91	2,945	2,94
24/04/2026	76.348	-2,65%	2,98	2,855	3,025	2,945
23/04/2026	166.077	-1,31%	3,02	2,985	3,065	3,025
22/04/2026	169.314	-6,27%	3,255	3,055	3,29	3,065
21/04/2026	116.642	0,00%	3,28	3,235	3,305	3,27
20/04/2026	69.739	-2,82%	3,315	3,2325	3,365	3,27
17/04/2026	56.679	0,75%	3,3525	3,285	3,375	3,365
16/04/2026	18.672	2,30%	3,31	3,265	3,37	3,34
15/04/2026	41.062	-0,31%	3,28	3,265	3,3125	3,265
14/04/2026	20.194	1,24%	3,25	3,235	3,29	3,275
13/04/2026	23.728	-0,46%	3,215	3,195	3,25	3,235
10/04/2026	68.777	3,34%	3,19	3,145	3,26	3,25
09/04/2026	37.689	-0,79%	3,1125	3,0975	3,17	3,145
08/04/2026	213.037	10,26%	3,045	2,875	3,205	3,17
07/04/2026	80.224	-0,35%	2,90	2,875	2,96	2,875
02/04/2026	26.254	-2,86%	2,885	2,85	2,97	2,885