Tubacex SA (TUB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	13.243	0,30%	3,385	3,36	3,395	3,38
20/11/2024	14.064	0,07%	3,385	3,35	3,39	3,37
19/11/2024	20.594	-0,96%	3,41	3,295	3,41	3,3675
18/11/2024	30.576	1,95%	3,375	3,34	3,41	3,40
15/11/2024	14.546	0,30%	3,28	3,28	3,345	3,335
14/11/2024	5.860	-1,34%	3,34	3,32	3,37	3,325
13/11/2024	2.976	0,60%	3,35	3,335	3,39	3,37
12/11/2024	18.918	-2,62%	3,43	3,345	3,43	3,35
11/11/2024	19.000	-0,58%	3,47	3,425	3,47	3,44
08/11/2024	23.267	0,44%	3,4675	3,415	3,4775	3,46
07/11/2024	19.910	-0,15%	3,46	3,375	3,51	3,445
06/11/2024	41.267	1,77%	3,415	3,365	3,46	3,45
05/11/2024	61.497	7,28%	3,20	3,20	3,415	3,39
04/11/2024	39.830	-2,47%	3,25	3,0775	3,265	3,16
01/11/2024	2.677	1,41%	3,235	3,18	3,24	3,24
31/10/2024	24.760	-1,69%	3,26	3,18	3,275	3,195
30/10/2024	39.194	-2,11%	3,3275	3,235	3,335	3,25
29/10/2024	7.924	-1,34%	3,37	3,31	3,39	3,32
28/10/2024	16.241	1,28%	3,33	3,32	3,37	3,365
25/10/2024	10.892	-0,97%	3,3125	3,305	3,34	3,3225
24/10/2024	4.225	-0,07%	3,38	3,355	3,385	3,355
23/10/2024	1.423	0,22%	3,335	3,3325	3,365	3,3575
22/10/2024	6.056	1,21%	3,28	3,28	3,35	3,35
21/10/2024	17.432	-0,45%	3,325	3,305	3,37	3,31
18/10/2024	55.350	-2,42%	3,395	3,315	3,425	3,325
17/10/2024	34.349	-0,73%	3,4375	3,40	3,4375	3,4075
16/10/2024	4.911	-0,36%	3,44	3,425	3,44	3,4325
15/10/2024	46.579	0,29%	3,425	3,42	3,45	3,445
14/10/2024	31.224	-0,72%	3,44	3,435	3,475	3,435
11/10/2024	6.778	0,73%	3,42	3,42	3,4725	3,46
10/10/2024	32.631	1,03%	3,385	3,38	3,495	3,435
09/10/2024	12.823	-0,07%	3,395	3,38	3,435	3,40
08/10/2024	35.154	1,87%	3,34	3,31	3,4025	3,4025
07/10/2024	18.933	1,06%	3,31	3,2875	3,35	3,34
04/10/2024	48.674	-0,30%	3,315	3,28	3,345	3,305
03/10/2024	23.561	0,30%	3,27	3,235	3,32	3,315
02/10/2024	139.031	-1,34%	3,34	3,30	3,37	3,305
01/10/2024	68.188	0,75%	3,31	3,305	3,365	3,35
30/09/2024	121.722	-0,30%	3,35	3,28	3,365	3,325
27/09/2024	44.735	1,99%	3,29	3,265	3,35	3,335
26/09/2024	73.237	2,11%	3,225	3,225	3,27	3,27
25/09/2024	28.505	-0,08%	3,20	3,15	3,225	3,2025
24/09/2024	21.946	3,39%	3,14	3,095	3,22	3,205
23/09/2024	22.890	0,98%	3,08	3,055	3,155	3,10
20/09/2024	44.545	0,99%	3,0775	3,06	3,1225	3,07
19/09/2024	45.381	2,88%	2,9875	2,9875	3,075	3,04
18/09/2024	106.067	-1,01%	2,985	2,905	2,985	2,95
17/09/2024	337.272	3,11%	2,895	2,895	2,995	2,98
16/09/2024	179.783	3,96%	2,80	2,795	2,89	2,89
13/09/2024	181.411	2,21%	2,72	2,695	2,78	2,78
12/09/2024	56.210	0,00%	2,69	2,69	2,755	2,72
11/09/2024	111.426	0,56%	2,72	2,675	2,75	2,72
10/09/2024	133.563	-0,37%	2,725	2,69	2,725	2,705
09/09/2024	103.042	0,19%	2,73	2,71	2,765	2,715
06/09/2024	154.225	-2,69%	2,84	2,71	2,84	2,71
05/09/2024	117.652	0,36%	2,755	2,75	2,81	2,785
04/09/2024	96.587	-1,07%	2,80	2,76	2,80	2,775
03/09/2024	291.021	-3,28%	2,895	2,79	2,90	2,805
02/09/2024	208.061	-1,19%	2,92	2,875	2,925	2,90
30/08/2024	100.273	-0,51%	2,95	2,91	2,96	2,935
29/08/2024	70.534	0,17%	2,965	2,93	2,965	2,95
28/08/2024	58.383	-0,17%	2,935	2,925	2,955	2,945
27/08/2024	116.947	0,86%	2,93	2,925	2,96	2,95
26/08/2024	154.169	0,17%	2,89	2,89	2,94	2,925
23/08/2024	117.339	1,74%	2,855	2,855	2,925	2,92
22/08/2024	149.488	-0,35%	2,865	2,85	2,90	2,87
21/08/2024	117.039	1,05%	2,875	2,845	2,89	2,88
20/08/2024	426.412	-2,06%	2,92	2,785	2,92	2,85
19/08/2024	101.507	1,75%	2,86	2,84	2,91	2,91
16/08/2024	118.466	0,00%	2,86	2,815	2,865	2,86
15/08/2024	127.123	0,70%	2,875	2,84	2,915	2,86
14/08/2024	312.255	-0,18%	2,86	2,795	2,895	2,84
13/08/2024	155.307	1,07%	2,825	2,805	2,865	2,845
12/08/2024	119.324	2,18%	2,76	2,76	2,84	2,815
09/08/2024	64.309	-1,08%	2,805	2,745	2,815	2,755
08/08/2024	236.840	-0,18%	2,80	2,73	2,80	2,785
07/08/2024	88.778	1,64%	2,765	2,745	2,80	2,79
06/08/2024	186.892	1,11%	2,745	2,705	2,77	2,745
05/08/2024	490.132	-1,99%	2,75	2,63	2,76	2,715
02/08/2024	221.688	-2,64%	2,86	2,76	2,86	2,77
01/08/2024	179.569	-0,87%	2,86	2,83	2,89	2,845
31/07/2024	158.114	0,00%	2,90	2,84	2,90	2,87
30/07/2024	249.777	-1,21%	2,94	2,83	2,94	2,87
29/07/2024	254.580	-2,84%	3,015	2,885	3,015	2,905
26/07/2024	393.102	-2,13%	3,06	2,95	3,06	2,99
25/07/2024	260.364	1,83%	2,97	2,97	3,06	3,055
24/07/2024	333.213	3,45%	2,90	2,845	3,00	3,00
23/07/2024	300.785	-1,02%	2,96	2,885	2,96	2,90
22/07/2024	202.072	0,00%	2,95	2,915	2,98	2,93
19/07/2024	408.982	-0,34%	2,94	2,90	3,045	2,93
18/07/2024	837.261	-5,77%	3,145	2,92	3,175	2,94
17/07/2024	184.157	-3,26%	3,22	3,12	3,23	3,12
16/07/2024	212.903	0,62%	3,23	3,135	3,25	3,225
15/07/2024	103.489	-0,62%	3,23	3,205	3,25	3,205
12/07/2024	285.034	2,71%	3,185	3,155	3,275	3,225
11/07/2024	92.690	0,16%	3,12	3,115	3,15	3,14
10/07/2024	282.491	0,64%	3,155	3,085	3,21	3,135
09/07/2024	180.356	-2,66%	3,215	3,115	3,22	3,115
08/07/2024	97.448	0,47%	3,185	3,18	3,22	3,20
05/07/2024	20.328	-0,08%	3,18	3,165	3,205	3,1825