Tubacex SA (TUB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	6.680	0,36%	3,52	3,51	3,535	3,515
27/02/2024	40.612	-1,20%	3,5625	3,4775	3,575	3,5025
26/02/2024	22.113	0,57%	3,51	3,47	3,55	3,545
23/02/2024	17.018	1,15%	3,4925	3,4925	3,525	3,525
22/02/2024	16.086	1,24%	3,43	3,43	3,595	3,485
21/02/2024	9.243	0,36%	3,44	3,42	3,47	3,4425
20/02/2024	36.810	1,18%	3,33	3,33	3,47	3,43
19/02/2024	12.790	3,35%	3,29	3,28	3,39	3,39
16/02/2024	19.012	2,34%	3,28	3,205	3,29	3,28
15/02/2024	24.787	-0,47%	3,22	3,18	3,245	3,205
14/02/2024	5.696	-1,68%	3,26	3,21	3,28	3,22
13/02/2024	5.769	-1,50%	3,305	3,265	3,31	3,275
12/02/2024	14.108	1,84%	3,295	3,28	3,34	3,325
09/02/2024	17.690	-0,38%	3,25	3,20	3,29	3,265
08/02/2024	7.037	-0,08%	3,28	3,275	3,3025	3,2775
07/02/2024	17.079	0,15%	3,32	3,275	3,32	3,28
06/02/2024	49.734	-0,98%	3,3125	3,2625	3,315	3,275
05/02/2024	34.996	-1,27%	3,325	3,275	3,33	3,3075
02/02/2024	7.205	-1,76%	3,39	3,34	3,40	3,35
01/02/2024	16.339	0,07%	3,395	3,395	3,4525	3,41
31/01/2024	3.377	0,15%	3,42	3,40	3,435	3,4075
30/01/2024	12.953	-1,52%	3,45	3,39	3,45	3,4025
29/01/2024	6.566	-0,15%	3,42	3,42	3,47	3,455
26/01/2024	6.870	-1,84%	3,5375	3,445	3,565	3,46
25/01/2024	11.000	2,25%	3,44	3,44	3,54	3,525
24/01/2024	37.205	0,80%	3,48	3,4375	3,48	3,4475
23/01/2024	25.781	0,29%	3,41	3,395	3,47	3,42
22/01/2024	27.428	-1,30%	3,485	3,39	3,485	3,41
19/01/2024	9.067	0,66%	3,4375	3,42	3,47	3,455
18/01/2024	16.957	-2,62%	3,4975	3,40	3,50	3,4325
17/01/2024	72.766	5,07%	3,37	3,37	3,555	3,525
16/01/2024	24.832	-3,87%	3,45	3,35	3,465	3,355
15/01/2024	11.619	0,43%	3,47	3,4375	3,505	3,49
12/01/2024	7.204	-0,29%	3,48	3,47	3,53	3,475
11/01/2024	5.567	0,14%	3,52	3,45	3,52	3,485
10/01/2024	11.395	-0,57%	3,485	3,455	3,52	3,48
09/01/2024	15.692	-0,29%	3,51	3,445	3,53	3,50
08/01/2024	32.817	-3,44%	3,615	3,50	3,615	3,51
05/01/2024	2.074	-0,27%	3,61	3,585	3,64	3,635
04/01/2024	20.296	1,25%	3,615	3,59	3,645	3,645
03/01/2024	18.869	0,56%	3,56	3,5325	3,605	3,60
02/01/2024	9.632	2,58%	3,575	3,545	3,605	3,58
29/12/2023	54.017	-2,92%	3,60	3,475	3,60	3,49
28/12/2023	58.686	-1,51%	3,655	3,595	3,655	3,595
27/12/2023	9.703	1,67%	3,595	3,595	3,675	3,65
26/12/2023	12.496	-0,14%	3,5825	3,535	3,60	3,59
22/12/2023	12.496	-0,14%	3,5825	3,535	3,60	3,59
21/12/2023	5.283	-0,62%	3,645	3,585	3,65	3,595
20/12/2023	48.587	-0,34%	3,615	3,59	3,64	3,6175
19/12/2023	45.246	2,54%	3,56	3,54	3,635	3,63
18/12/2023	19.246	2,31%	3,465	3,445	3,54	3,54
15/12/2023	25.293	3,28%	3,375	3,375	3,47	3,46
14/12/2023	26.125	3,80%	3,29	3,265	3,385	3,35
13/12/2023	31.871	-2,35%	3,275	3,21	3,305	3,2275
12/12/2023	15.029	-2,07%	3,375	3,305	3,41	3,305
11/12/2023	11.503	-0,59%	3,3675	3,355	3,385	3,375
08/12/2023	19.811	0,74%	3,36	3,35	3,42	3,395
07/12/2023	19.638	1,51%	3,33	3,29	3,37	3,37
06/12/2023	62.297	-2,07%	3,405	3,305	3,405	3,32
05/12/2023	19.863	0,00%	3,3925	3,365	3,41	3,39
04/12/2023	10.937	-0,88%	3,41	3,35	3,425	3,39
01/12/2023	65.119	1,03%	3,385	3,3825	3,455	3,42
30/11/2023	18.041	2,73%	3,3225	3,3225	3,415	3,385
29/11/2023	41.066	1,31%	3,28	3,28	3,325	3,295
28/11/2023	19.105	-0,31%	3,26	3,22	3,27	3,2525
27/11/2023	39.688	1,48%	3,225	3,215	3,275	3,2625
24/11/2023	188.086	2,06%	3,18	3,18	3,2475	3,215
23/11/2023	11.700	4,65%	3,015	3,015	3,215	3,15
22/11/2023	69.613	2,21%	2,995	2,95	3,09	3,01
21/11/2023	7.435	1,03%	2,93	2,90	2,95	2,945
20/11/2023	10.993	-0,68%	2,965	2,90	2,965	2,915
17/11/2023	11.992	2,27%	2,925	2,92	2,96	2,935
16/11/2023	13.910	0,18%	2,865	2,865	2,90	2,87
15/11/2023	3.718	0,70%	2,875	2,84	2,875	2,865
14/11/2023	10.972	2,89%	2,77	2,75	2,845	2,845
13/11/2023	4.417	-0,54%	2,795	2,76	2,795	2,765
10/11/2023	4.568	0,00%	2,765	2,76	2,79	2,78
09/11/2023	9.414	-1,59%	2,805	2,765	2,815	2,78
08/11/2023	7.011	0,71%	2,82	2,81	2,875	2,825
07/11/2023	6.740	0,00%	2,775	2,74	2,805	2,805
06/11/2023	5.289	-0,71%	2,82	2,775	2,835	2,805
03/11/2023	2.821	0,36%	2,805	2,80	2,85	2,825
02/11/2023	1.444	1,44%	2,785	2,785	2,85	2,815
01/11/2023	17.921	-0,89%	2,7975	2,755	2,805	2,775
31/10/2023	9.423	3,51%	2,715	2,715	2,83	2,80
30/10/2023	23.967	-2,96%	2,805	2,7025	2,8125	2,705
27/10/2023	9.384	-1,15%	2,875	2,785	2,875	2,7875
26/10/2023	12.984	-0,88%	2,795	2,755	2,835	2,82
25/10/2023	17.485	-2,90%	2,93	2,84	2,93	2,845
24/10/2023	6.177	1,12%	2,8775	2,87	2,94	2,93
23/10/2023	91.918	-0,35%	2,865	2,85	2,91	2,855
20/10/2023	106.203	0,00%	2,88	2,85	2,90	2,865
19/10/2023	154.973	0,00%	2,92	2,88	2,96	2,915
18/10/2023	59.348	0,00%	3,03	2,92	3,03	2,935
17/10/2023	69.952	0,00%	2,98	2,95	3,03	3,02
16/10/2023	117.125	0,00%	3,015	2,95	3,015	2,97
13/10/2023	178.357	0,00%	2,935	2,93	3,035	2,945
12/10/2023	54.167	-1,67%	2,995	2,93	2,995	2,94
11/10/2023	90.922	0,00%	2,93	2,915	3,015	2,99
10/10/2023	161.943	0,00%	2,83	2,83	2,945	2,935