BiG | O banco que entende os seus valores.

Tesco PLC (TSCO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
02/12/2025	4.127.311	0,45%	456,10	454,40	458,90	456,95
01/12/2025	1.856.239	1,02%	449,10	449,10	454,90	454,90
28/11/2025	1.264.693	-0,99%	456,60	450,25	456,80	450,30
27/11/2025	2.035.492	0,42%	452,60	452,60	458,20	454,80
26/11/2025	4.253.807	1,32%	448,10	445,60	456,40	452,90
25/11/2025	4.742.322	-0,18%	447,20	441,50	448,50	447,00
24/11/2025	4.070.019	-0,92%	453,90	446,55	455,70	447,80
21/11/2025	3.772.635	1,06%	445,75	445,00	454,20	451,95
20/11/2025	3.812.224	1,74%	439,45	439,20	450,45	447,20
19/11/2025	2.319.499	-0,46%	442,90	439,05	444,90	439,55
18/11/2025	2.824.009	1,01%	437,75	435,20	442,10	441,60
17/11/2025	1.346.840	-0,03%	439,10	434,90	439,10	437,20
14/11/2025	2.324.229	-2,90%	449,90	437,20	449,90	437,35
13/11/2025	1.337.061	-0,17%	454,90	447,90	454,95	450,40
12/11/2025	4.020.226	-2,69%	457,95	445,90	460,50	451,15
11/11/2025	3.133.712	-2,85%	479,80	457,20	480,50	463,60
10/11/2025	905.671	0,68%	472,70	466,45	477,40	477,20
07/11/2025	2.363.848	-0,29%	475,05	470,50	476,70	474,00
06/11/2025	3.029.007	2,01%	467,30	465,15	478,60	475,40
05/11/2025	2.132.625	1,74%	461,80	460,30	467,50	466,05
04/11/2025	1.331.440	0,90%	455,10	448,80	458,30	458,10
03/11/2025	2.237.625	-1,50%	459,50	453,00	460,10	454,00
31/10/2025	2.189.660	-0,20%	464,80	459,40	465,60	460,90
30/10/2025	2.733.420	1,10%	458,30	456,40	462,45	461,80
29/10/2025	2.149.219	-0,11%	458,25	452,90	458,50	456,80
28/10/2025	2.444.233	-0,08%	460,50	450,00	461,30	457,30
27/10/2025	1.899.356	0,78%	455,50	454,20	459,50	457,65
24/10/2025	2.399.563	2,13%	447,15	444,10	456,10	454,10
23/10/2025	3.650.138	-0,50%	449,20	443,40	449,40	444,65
22/10/2025	3.036.703	0,88%	443,75	442,00	450,30	446,90
21/10/2025	1.936.505	0,14%	444,90	442,60	445,40	443,00
20/10/2025	1.911.323	-0,20%	440,60	434,90	442,80	442,40
17/10/2025	3.475.756	0,31%	442,50	438,70	444,50	443,30
16/10/2025	2.886.938	-0,90%	445,25	441,10	446,40	441,95
15/10/2025	2.819.128	-0,55%	449,60	442,20	450,10	445,95
14/10/2025	1.952.909	0,43%	447,70	446,60	451,70	448,40
13/10/2025	1.675.319	-0,02%	448,50	444,70	449,00	446,50
10/10/2025	1.646.233	-0,09%	447,70	444,85	449,70	446,60
09/10/2025	1.379.850	-0,05%	443,60	439,60	447,80	447,00
08/10/2025	1.429.405	-0,07%	447,80	446,40	451,70	447,20
07/10/2025	3.952.760	-0,45%	450,20	430,20	450,70	447,50
06/10/2025	2.492.233	0,82%	448,80	447,30	453,20	449,50
03/10/2025	3.756.981	-0,90%	452,80	443,40	455,60	445,85
02/10/2025	7.141.017	3,76%	428,60	428,60	450,90	449,90
01/10/2025	3.491.390	-2,88%	444,00	431,95	445,90	433,60
30/09/2025	2.578.576	1,01%	440,90	439,15	447,50	446,45
29/09/2025	2.119.832	0,05%	440,20	439,70	444,20	442,00
26/09/2025	2.459.388	1,66%	435,55	434,80	442,40	441,80
25/09/2025	1.369.806	0,02%	432,30	429,10	437,80	434,60
24/09/2025	1.245.075	-0,17%	436,55	434,00	438,50	434,50
23/09/2025	1.477.528	0,03%	432,80	431,00	436,80	435,25
22/09/2025	1.508.065	0,05%	434,85	433,60	437,20	435,10
19/09/2025	1.699.098	-0,07%	432,70	430,90	437,80	434,90
18/09/2025	2.524.388	-1,02%	439,10	431,60	439,10	435,20
17/09/2025	1.911.359	0,26%	440,80	439,00	444,10	439,70
16/09/2025	1.976.388	-0,11%	438,65	432,50	440,00	438,55
15/09/2025	1.591.868	0,45%	440,60	437,90	443,60	439,05
12/09/2025	1.528.208	0,02%	438,60	434,80	438,80	437,10
11/09/2025	2.034.798	0,12%	437,00	434,60	438,60	437,00
10/09/2025	2.274.841	-0,75%	439,05	434,60	440,00	436,50
09/09/2025	1.198.172	-0,11%	441,40	437,60	443,70	439,80
08/09/2025	2.185.163	-0,23%	440,60	437,80	444,90	440,30
05/09/2025	1.518.192	0,75%	439,40	434,70	442,50	441,30
04/09/2025	1.727.989	1,74%	431,50	430,60	440,40	438,00
03/09/2025	1.858.501	1,29%	424,20	420,05	431,30	430,50
02/09/2025	2.039.866	-1,23%	429,00	420,45	429,40	425,00
01/09/2025	1.366.834	1,63%	433,15	429,00	434,00	430,30
29/08/2025	1.636.142	0,17%	422,10	420,40	424,40	423,40
28/08/2025	1.437.845	-0,93%	428,10	417,10	428,10	422,70
27/08/2025	2.244.672	-0,85%	432,30	424,20	432,30	426,65
26/08/2025	1.836.559	0,73%	427,60	424,80	432,90	430,30
22/08/2025	1.338.221	-0,77%	431,40	426,80	431,40	427,20
21/08/2025	1.547.824	0,82%	428,20	426,90	431,20	430,50
20/08/2025	1.557.699	1,26%	424,50	422,00	427,80	427,00
19/08/2025	1.966.759	1,66%	416,40	414,40	423,10	421,70
18/08/2025	2.573.855	0,41%	414,60	412,35	415,30	414,80
15/08/2025	1.682.581	-0,05%	415,10	411,70	415,90	413,10
14/08/2025	2.798.351	-0,34%	414,90	411,10	415,60	413,30
13/08/2025	1.826.991	0,58%	413,40	412,35	416,90	414,70
12/08/2025	2.310.737	0,19%	412,25	411,40	413,50	412,30
11/08/2025	2.064.404	1,03%	409,10	408,15	412,50	411,50
08/08/2025	2.572.802	-0,59%	412,40	407,05	413,30	407,30
07/08/2025	2.710.888	-2,59%	420,50	409,50	420,80	409,70
06/08/2025	2.550.384	-0,26%	422,00	416,60	422,20	420,60
05/08/2025	1.823.535	-0,94%	425,30	416,20	425,30	421,70
04/08/2025	2.163.275	0,28%	424,50	422,80	426,80	425,70
01/08/2025	2.190.869	-0,24%	425,60	423,55	427,00	424,50
31/07/2025	2.411.356	0,71%	424,00	421,80	426,70	425,50
30/07/2025	2.601.151	-0,61%	425,80	421,10	425,80	422,50
29/07/2025	2.335.110	0,38%	423,70	419,90	425,35	425,10
28/07/2025	1.829.723	-1,03%	429,50	421,10	430,00	423,50
25/07/2025	2.718.947	-0,12%	428,30	424,60	428,70	427,90
24/07/2025	2.557.168	0,12%	427,80	426,50	431,70	428,40
23/07/2025	3.589.855	0,59%	425,90	423,30	429,80	427,90
22/07/2025	3.093.770	0,01%	423,40	423,40	428,10	425,40
21/07/2025	2.847.687	2,03%	416,50	416,50	425,45	425,35
18/07/2025	3.025.504	1,20%	413,30	413,30	417,70	416,90
17/07/2025	2.933.595	0,85%	409,00	408,20	412,80	411,95
16/07/2025	3.030.498	0,15%	406,90	406,90	411,10	408,50
15/07/2025	1.953.228	-0,05%	409,90	406,40	410,30	407,90