Tubacex SA (TUB)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 10-05-2023 |
444.075 |
0,00%
|
2,44
|
2,44
|
2,59
|
2,55
|
| 09-05-2023 |
68.404 |
0,00%
|
2,47
|
2,44
|
2,485
|
2,465
|
| 08-05-2023 |
56.804 |
0,00%
|
2,495
|
2,44
|
2,51
|
2,47
|
| 05-05-2023 |
133.097 |
0,00%
|
2,41
|
2,395
|
2,48
|
2,465
|
| 04-05-2023 |
100.941 |
0,00%
|
2,445
|
2,35
|
2,445
|
2,38
|
| 03-05-2023 |
173.078 |
0,00%
|
2,42
|
2,365
|
2,46
|
2,395
|
| 02-05-2023 |
75.029 |
0,00%
|
2,47
|
2,425
|
2,49
|
2,43
|
| 01-05-2023 |
143.833 |
0,00%
|
2,515
|
2,44
|
2,52
|
2,465
|
| 28-04-2023 |
143.833 |
0,00%
|
2,515
|
2,44
|
2,52
|
2,465
|
| 27-04-2023 |
76.525 |
0,00%
|
2,585
|
2,505
|
2,585
|
2,505
|
| 26-04-2023 |
118.126 |
0,00%
|
2,585
|
2,52
|
2,605
|
2,555
|
| 25-04-2023 |
204.271 |
0,00%
|
2,715
|
2,56
|
2,715
|
2,59
|
| 24-04-2023 |
241.656 |
0,00%
|
2,615
|
2,51
|
2,73
|
2,70
|
| 21-04-2023 |
204.303 |
0,00%
|
2,675
|
2,625
|
2,69
|
2,645
|
| 20-04-2023 |
263.617 |
0,00%
|
2,51
|
2,495
|
2,66
|
2,65
|
| 19-04-2023 |
105.367 |
0,00%
|
2,555
|
2,51
|
2,555
|
2,515
|
| 18-04-2023 |
137.812 |
0,00%
|
2,565
|
2,53
|
2,58
|
2,53
|
| 17-04-2023 |
129.571 |
0,00%
|
2,575
|
2,565
|
2,625
|
2,57
|
| 14-04-2023 |
80.389 |
0,00%
|
2,65
|
2,585
|
2,65
|
2,59
|
| 13-04-2023 |
119.476 |
1,55%
|
2,605
|
2,555
|
2,625
|
2,62
|
| 12-04-2023 |
108.228 |
-1,34%
|
2,625
|
2,575
|
2,64
|
2,58
|
| 11-04-2023 |
117.123 |
-2,61%
|
2,70
|
2,615
|
2,735
|
2,615
|
| 10-04-2023 |
100.154 |
0,00%
|
2,62
|
2,62
|
2,69
|
2,685
|
| 06-04-2023 |
100.154 |
2,68%
|
2,62
|
2,62
|
2,69
|
2,685
|
| 05-04-2023 |
571.148 |
0,38%
|
2,595
|
2,58
|
2,77
|
2,615
|
| 04-04-2023 |
734.542 |
6,33%
|
2,45
|
2,445
|
2,63
|
2,605
|
| 03-04-2023 |
125.138 |
0,62%
|
2,40
|
2,40
|
2,45
|
2,45
|
| 31-03-2023 |
197.642 |
-0,61%
|
2,45
|
2,41
|
2,47
|
2,435
|
| 30-03-2023 |
163.497 |
3,59%
|
2,39
|
2,38
|
2,45
|
2,45
|
| 29-03-2023 |
129.892 |
2,83%
|
2,315
|
2,295
|
2,37
|
2,365
|
| 28-03-2023 |
168.154 |
-1,08%
|
2,335
|
2,30
|
2,34
|
2,30
|
| 27-03-2023 |
43.360 |
-0,64%
|
2,355
|
2,29
|
2,37
|
2,325
|
| 24-03-2023 |
129.345 |
-2,09%
|
2,38
|
2,29
|
2,38
|
2,34
|
| 23-03-2023 |
3.826 |
-0,42%
|
2,395
|
2,385
|
2,40
|
2,40
|
| 22-03-2023 |
161.038 |
-2,64%
|
2,49
|
2,39
|
2,49
|
2,40
|
| 21-03-2023 |
107.397 |
-1,40%
|
2,495
|
2,425
|
2,525
|
2,465
|
| 20-03-2023 |
300.657 |
5,49%
|
2,385
|
2,31
|
2,505
|
2,50
|
| 17-03-2023 |
147.966 |
-1,46%
|
2,45
|
2,34
|
2,465
|
2,37
|
| 16-03-2023 |
182.351 |
0,63%
|
2,40
|
2,365
|
2,475
|
2,405
|
| 15-03-2023 |
34.819 |
-6,90%
|
2,5325
|
2,3825
|
2,5675
|
2,395
|
| 14-03-2023 |
773.918 |
6,11%
|
2,35
|
2,35
|
2,62
|
2,52
|
| 13-03-2023 |
252.040 |
-0,63%
|
2,365
|
2,22
|
2,39
|
2,375
|
| 10-03-2023 |
114.041 |
-0,83%
|
2,445
|
2,355
|
2,445
|
2,39
|
| 09-03-2023 |
114.638 |
1,05%
|
2,38
|
2,355
|
2,43
|
2,41
|
| 08-03-2023 |
103.622 |
-2,45%
|
2,41
|
2,32
|
2,41
|
2,385
|
| 07-03-2023 |
70.555 |
-0,20%
|
2,45
|
2,425
|
2,455
|
2,445
|
| 06-03-2023 |
115.968 |
0,00%
|
2,425
|
2,42
|
2,47
|
2,45
|
| 03-03-2023 |
209.228 |
-0,20%
|
2,44
|
2,42
|
2,47
|
2,45
|
| 02-03-2023 |
78.580 |
0,20%
|
2,465
|
2,43
|
2,48
|
2,455
|
| 01-03-2023 |
91.608 |
0,00%
|
2,48
|
2,425
|
2,485
|
2,45
|
| 28-02-2023 |
152.745 |
-0,61%
|
2,465
|
2,42
|
2,465
|
2,45
|
| 27-02-2023 |
306.429 |
1,65%
|
2,45
|
2,405
|
2,47
|
2,465
|
| 24-02-2023 |
611.321 |
3,41%
|
2,355
|
2,345
|
2,475
|
2,425
|
| 23-02-2023 |
169.890 |
2,85%
|
2,28
|
2,28
|
2,345
|
2,345
|
| 22-02-2023 |
138.210 |
-1,30%
|
2,285
|
2,25
|
2,31
|
2,28
|
| 21-02-2023 |
113.541 |
-1,70%
|
2,32
|
2,31
|
2,37
|
2,31
|
| 20-02-2023 |
103.509 |
1,51%
|
2,325
|
2,32
|
2,36
|
2,35
|
| 17-02-2023 |
326.318 |
0,65%
|
2,28
|
2,25
|
2,33
|
2,315
|
| 16-02-2023 |
8.848 |
-0,97%
|
2,30
|
2,29
|
2,31
|
2,29
|
| 15-02-2023 |
74.129 |
0,43%
|
2,34
|
2,30
|
2,35
|
2,325
|
| 14-02-2023 |
146.547 |
-0,86%
|
2,33
|
2,30
|
2,34
|
2,315
|
| 13-02-2023 |
174.473 |
-2,30%
|
2,375
|
2,31
|
2,38
|
2,335
|
| 10-02-2023 |
103.926 |
-1,65%
|
2,44
|
2,385
|
2,44
|
2,39
|
| 09-02-2023 |
11.050 |
-0,21%
|
2,4125
|
2,4125
|
2,43
|
2,42
|
| 08-02-2023 |
2.504 |
0,21%
|
2,42
|
2,415
|
2,425
|
2,425
|
| 07-02-2023 |
88.479 |
2,97%
|
2,36
|
2,35
|
2,43
|
2,425
|
| 06-02-2023 |
167.503 |
-1,88%
|
2,435
|
2,35
|
2,435
|
2,355
|
| 03-02-2023 |
148.897 |
-0,83%
|
2,41
|
2,375
|
2,415
|
2,40
|
| 02-02-2023 |
259.436 |
-0,62%
|
2,42
|
2,37
|
2,455
|
2,42
|
| 01-02-2023 |
72.055 |
0,62%
|
2,42
|
2,42
|
2,465
|
2,435
|
| 31-01-2023 |
213.395 |
-1,43%
|
2,47
|
2,41
|
2,47
|
2,42
|
| 30-01-2023 |
129.679 |
0,20%
|
2,465
|
2,43
|
2,47
|
2,455
|
| 27-01-2023 |
353.479 |
2,73%
|
2,39
|
2,385
|
2,45
|
2,45
|
| 26-01-2023 |
332.063 |
4,61%
|
2,30
|
2,275
|
2,39
|
2,385
|
| 25-01-2023 |
73.841 |
0,22%
|
2,295
|
2,26
|
2,295
|
2,28
|
| 24-01-2023 |
104.680 |
-0,44%
|
2,30
|
2,25
|
2,30
|
2,275
|
| 23-01-2023 |
56.374 |
1,33%
|
2,25
|
2,25
|
2,30
|
2,285
|
| 20-01-2023 |
56.178 |
1,12%
|
2,22
|
2,22
|
2,295
|
2,255
|
| 19-01-2023 |
227.144 |
-3,46%
|
2,335
|
2,21
|
2,35
|
2,23
|
| 18-01-2023 |
262.989 |
2,67%
|
2,29
|
2,265
|
2,345
|
2,31
|
| 17-01-2023 |
130.616 |
0,22%
|
2,275
|
2,25
|
2,29
|
2,25
|
| 16-01-2023 |
82.569 |
1,58%
|
2,21
|
2,21
|
2,265
|
2,245
|
| 13-01-2023 |
130.234 |
-1,34%
|
2,265
|
2,21
|
2,265
|
2,21
|
| 12-01-2023 |
158.735 |
0,00%
|
2,225
|
2,21
|
2,265
|
2,24
|
| 11-01-2023 |
95.697 |
-0,67%
|
2,27
|
2,20
|
2,27
|
2,24
|
| 10-01-2023 |
285.850 |
2,50%
|
2,205
|
2,20
|
2,255
|
2,255
|
| 09-01-2023 |
346.401 |
2,09%
|
2,18
|
2,175
|
2,24
|
2,20
|
| 06-01-2023 |
212.009 |
2,86%
|
2,095
|
2,085
|
2,16
|
2,155
|
| 05-01-2023 |
198.138 |
2,95%
|
2,025
|
2,025
|
2,10
|
2,095
|
| 04-01-2023 |
103.842 |
1,24%
|
2,04
|
2,02
|
2,06
|
2,035
|
| 03-01-2023 |
99.576 |
-0,50%
|
2,02
|
2,005
|
2,055
|
2,01
|
| 02-01-2023 |
223.358 |
1,10%
|
2,00
|
1,99
|
2,05
|
2,02
|
| 30-12-2022 |
225.783 |
1,73%
|
1,98
|
1,964
|
2,03
|
1,998
|
| 29-12-2022 |
162.780 |
0,20%
|
1,962
|
1,95
|
1,988
|
1,964
|
| 28-12-2022 |
192.825 |
-1,01%
|
1,97
|
1,96
|
1,988
|
1,96
|
| 27-12-2022 |
237.757 |
-0,20%
|
2,00
|
1,96
|
2,035
|
1,98
|
| 23-12-2022 |
71.916 |
0,61%
|
1,97
|
1,96
|
2,00
|
1,984
|
| 22-12-2022 |
104.358 |
-1,40%
|
2,00
|
1,964
|
2,00
|
1,972
|
| 21-12-2022 |
98.513 |
1,01%
|
2,00
|
1,972
|
2,00
|
2,00
|
| 20-12-2022 |
46.929 |
-0,20%
|
1,98
|
1,968
|
1,988
|
1,98
|
Por favor leia o