Tubacex SA (TUB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
19/12/2022	61.997	0,10%	2,00	1,982	2,00	1,984
16/12/2022	96.709	-0,70%	1,998	1,966	2,01	1,982
15/12/2022	66.702	-1,43%	2,035	1,99	2,035	1,996
14/12/2022	215.277	0,00%	2,04	2,00	2,04	2,025
13/12/2022	118.845	1,35%	1,988	1,988	2,04	2,025
12/12/2022	99.197	-1,33%	2,02	1,988	2,02	1,998
09/12/2022	101.333	0,75%	2,03	2,00	2,03	2,025
08/12/2022	59.411	-0,50%	2,04	2,01	2,04	2,01
07/12/2022	80.142	-0,49%	2,03	2,01	2,035	2,02
06/12/2022	23.841	-0,73%	2,035	2,025	2,045	2,03
05/12/2022	126.653	2,00%	2,015	2,015	2,07	2,045
02/12/2022	36.980	0,25%	1,992	1,99	2,02	2,005
01/12/2022	119.426	-1,24%	2,035	1,972	2,05	2,00
30/11/2022	99.939	-0,49%	2,055	1,996	2,055	2,025
29/11/2022	98.351	-0,73%	2,055	2,03	2,065	2,035
28/11/2022	52.906	-0,49%	2,075	2,03	2,075	2,05
25/11/2022	149.245	0,24%	2,05	2,035	2,095	2,06
24/11/2022	139.447	0,24%	2,05	2,05	2,07	2,055
23/11/2022	14.214	-0,49%	2,065	2,045	2,0675	2,045
22/11/2022	241.594	-0,73%	2,065	2,03	2,10	2,05
21/11/2022	103.290	-1,43%	2,085	2,04	2,085	2,065
18/11/2022	88.841	-0,71%	2,11	2,085	2,115	2,095
17/11/2022	82.321	-0,71%	2,09	2,085	2,13	2,11
16/11/2022	54.608	-0,70%	2,14	2,095	2,145	2,125
15/11/2022	70.371	0,94%	2,15	2,105	2,15	2,14
14/11/2022	144.956	1,44%	2,085	2,05	2,125	2,12
11/11/2022	101.050	-1,42%	2,12	2,085	2,125	2,09
10/11/2022	92.114	-1,85%	2,155	2,10	2,155	2,12
09/11/2022	24.419	1,89%	2,15	2,135	2,16	2,16
08/11/2022	100.389	-1,85%	2,15	2,12	2,185	2,12
07/11/2022	47.692	0,23%	2,145	2,145	2,195	2,16
04/11/2022	39.582	1,17%	2,195	2,13	2,195	2,155
03/11/2022	76.065	-3,18%	2,135	2,125	2,18	2,13
02/11/2022	53.349	-0,90%	2,225	2,20	2,26	2,20
01/11/2022	44.604	0,00%	2,245	2,19	2,245	2,22
31/10/2022	71.035	2,78%	2,25	2,115	2,25	2,22
28/10/2022	14.635	-2,14%	2,19	2,17	2,19	2,17
27/10/2022	51.927	1,95%	2,205	2,20	2,2175	2,2175
26/10/2022	36.349	-0,23%	2,2425	2,175	2,2425	2,175
25/10/2022	554	2,59%	2,18	2,18	2,18	2,18
24/10/2022	157.204	1,68%	2,11	2,055	2,16	2,12
21/10/2022	107.094	3,22%	2,05	1,99	2,12	2,085
20/10/2022	111.152	3,17%	1,96	1,942	2,02	2,02
19/10/2022	116.219	0,93%	1,94	1,926	1,97	1,958
18/10/2022	61.749	-0,92%	1,92	1,92	1,98	1,94
17/10/2022	90.397	6,41%	1,846	1,846	1,97	1,958
14/10/2022	1.470	0,27%	1,89	1,829	1,89	1,868
13/10/2022	3.506	-2,36%	1,89	1,85	1,922	1,863
12/10/2022	70.377	-5,05%	1,93	1,882	1,98	1,882
11/10/2022	289	0,71%	1,95	1,942	1,984	1,982
10/10/2022	1.748	0,20%	1,968	1,957	1,973	1,97
07/10/2022	343	-1,51%	1,986	1,94	1,986	1,97
06/10/2022	2.760	0,91%	2,005	1,982	2,005	1,98
05/10/2022	11.766	0,71%	1,972	1,964	1,982	1,98
04/10/2022	3.007	-0,41%	1,98	1,962	1,98	1,98
03/10/2022	41.113	1,55%	1,967	1,967	1,97	1,97
30/09/2022	74.710	-0,41%	1,93	1,93	1,988	1,96
29/09/2022	418.803	-3,53%	2,04	1,932	2,04	1,968
28/09/2022	107.016	-1,92%	2,00	1,96	2,04	2,04
27/09/2022	75.778	1,71%	2,03	2,02	2,08	2,08
26/09/2022	107.919	0,74%	2,025	1,956	2,06	2,045
23/09/2022	3.324	-2,95%	2,105	2,04	2,105	2,055
22/09/2022	85.652	-0,93%	2,145	2,10	2,145	2,125
21/09/2022	14.217	0,47%	2,1075	2,1075	2,155	2,135
20/09/2022	77.808	-1,65%	2,135	2,09	2,135	2,09
19/09/2022	2.815	-1,73%	2,09	2,09	2,125	2,125
16/09/2022	53.735	-0,92%	2,15	2,11	2,17	2,16
15/09/2022	100.481	0,46%	2,20	2,145	2,22	2,18
14/09/2022	63.208	1,64%	2,15	2,11	2,185	2,17
13/09/2022	62.623	-3,39%	2,225	2,125	2,225	2,135
12/09/2022	75.608	1,84%	2,20	2,165	2,235	2,21
09/09/2022	73.336	-0,46%	2,20	2,16	2,22	2,17
08/09/2022	64.930	-0,23%	2,215	2,175	2,215	2,18
07/09/2022	62.108	-1,80%	2,27	2,185	2,27	2,185
06/09/2022	40.568	-0,22%	2,20	2,20	2,27	2,225
05/09/2022	58.501	-1,55%	2,195	2,195	2,29	2,23
02/09/2022	77.448	1,80%	2,24	2,195	2,29	2,265
01/09/2022	71.105	0,23%	2,15	2,15	2,23	2,225
31/08/2022	153.564	0,91%	2,20	2,17	2,225	2,22
30/08/2022	73.296	0,23%	2,22	2,18	2,22	2,20
29/08/2022	94.891	-0,45%	2,255	2,175	2,255	2,195
26/08/2022	41.026	-3,08%	2,27	2,205	2,28	2,205
25/08/2022	38.235	-0,22%	2,30	2,255	2,30	2,275
24/08/2022	13.002	0,00%	2,2925	2,2625	2,2925	2,265
23/08/2022	90.715	3,10%	2,26	2,255	2,33	2,33
22/08/2022	199.227	1,80%	2,22	2,20	2,28	2,26
19/08/2022	18.683	-0,67%	2,215	2,215	2,25	2,2275
18/08/2022	2.351	-2,29%	2,28	2,24	2,30	2,2425
17/08/2022	1.919	0,22%	2,32	2,2925	2,32	2,295
16/08/2022	114.506	1,55%	2,26	2,25	2,30	2,295
15/08/2022	54.352	1,12%	2,225	2,225	2,25	2,25
12/08/2022	283.399	6,67%	2,10	2,10	2,24	2,24