BiG | O banco que entende os seus valores.

InterFace Inc (TILE)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/10/2026	239.574	-0,25%	36,41	35,8908	36,8395	36,42
22/10/2026	259.614	4,11%	35,1197	35,02	36,67	36,51
21/10/2026	179.724	-1,54%	35,66	34,70	35,76	35,07
20/10/2026	181.724	0,59%	35,44	35,00	35,93	35,64
19/10/2026	161.465	-2,18%	36,47	35,43	36,47	35,44
16/10/2026	176.305	0,82%	35,95	35,815	36,59	36,23
15/10/2026	197.732	2,29%	35,14	35,14	36,305	35,95
14/10/2026	267.766	-1,36%	35,4003	34,67	35,475	35,14
13/10/2026	158.854	1,31%	35,40	35,06	35,92	35,64
12/10/2026	255.764	1,35%	34,5072	34,5072	35,365	35,20
09/10/2026	125.888	-0,29%	34,83	34,39	35,1999	34,73
08/10/2026	217.759	-0,14%	34,6145	34,11	35,15	34,83
07/10/2026	364.991	-0,49%	35,01	34,00	35,055	34,88
06/10/2026	177.083	0,55%	35,16	34,65	35,19	35,05
05/10/2026	185.415	-0,09%	35,19	34,21	35,25	34,86
02/10/2026	247.837	1,28%	35,13	34,645	35,44	34,89
01/10/2026	253.087	0,15%	34,40	34,06	34,81	34,45
30/09/2026	269.785	-1,55%	34,94	34,40	35,21	34,40
29/09/2026	148.269	-0,65%	35,17	34,57	35,485	34,94
28/09/2026	137.017	-0,06%	34,77	34,77	35,545	35,17
25/09/2026	154.655	0,03%	35,16	34,895	35,74	35,20
24/09/2026	227.884	0,63%	34,99	34,475	35,345	35,19
23/09/2026	141.446	-0,82%	35,23	34,34	35,29	34,94
22/09/2026	199.793	2,89%	34,84	34,408	35,72	35,23
21/09/2026	153.124	0,04%	34,29	33,65	34,39	34,24
18/09/2026	206.524	-0,36%	34,38	33,89	34,38	34,26
17/09/2026	168.043	-0,75%	35,29	34,325	35,3916	34,38
16/09/2026	112.147	0,76%	34,80	34,21	34,875	34,66
15/09/2026	169.582	-0,17%	34,43	33,80	34,555	34,37
14/09/2026	212.487	0,88%	34,13	34,115	34,67	34,43
11/09/2026	154.631	0,59%	33,7355	33,7355	34,62	34,13
10/09/2026	195.834	-1,91%	34,3537	33,66	34,41	33,85
09/09/2026	387.480	-1,92%	35,40	34,42	35,76	34,51
08/09/2026	354.188	-5,02%	37,25	35,35	37,25	35,43
04/09/2026	408.625	2,38%	36,594	36,04	37,285	37,24
03/09/2026	182.312	-1,33%	36,85	36,21	37,62	36,36
02/09/2026	269.923	-0,38%	40,441	36,75	40,441	36,85
01/09/2026	264.266	-2,37%	37,92	36,66	38,10	37,00
31/08/2026	204.487	-1,70%	38,58	37,50	38,59	37,92
28/08/2026	241.443	1,81%	37,94	37,41	38,64	38,58
27/08/2026	215.759	-2,09%	38,45	37,715	39,22	37,89
26/08/2026	195.872	-0,69%	38,95	37,97	39,20	38,70
25/08/2026	259.993	1,78%	38,55	38,315	38,98	38,95
24/08/2026	169.125	-1,72%	38,94	38,20	39,6399	38,27
21/08/2026	135.827	-0,41%	39,42	38,53	39,63	38,94
20/08/2026	178.599	-0,69%	38,50	38,2729	39,41	39,08
19/08/2026	172.504	2,13%	39,01	38,835	39,52	39,32
18/08/2026	206.005	1,26%	38,43	38,32	38,9372	38,52
17/08/2026	248.538	0,21%	37,90	37,54	38,31	38,04
14/08/2026	201.689	-1,94%	38,62	37,655	38,71	37,96
13/08/2026	459.386	0,52%	38,54	38,54	39,18	38,73
12/08/2026	304.961	0,03%	39,07	37,15	39,07	38,53
11/08/2026	264.156	2,89%	37,64	37,33	38,73	38,54
10/08/2026	301.321	-2,32%	38,50	37,275	39,51	37,49
07/08/2026	667.365	9,29%	36,9885	36,49	40,50	38,29
06/08/2026	167.979	-0,28%	35,77	34,86	35,77	35,10
05/08/2026	168.837	1,79%	34,56	34,253	35,39	35,19
04/08/2026	390.894	-0,90%	35,21	34,58	35,524	34,61
03/08/2026	210.895	2,04%	34,26	33,322	35,50	34,96
31/07/2026	107.743	1,33%	34,00	33,41	34,36	34,26
30/07/2026	149.069	0,87%	34,00	33,41	34,12	33,80
29/07/2026	145.273	-2,80%	34,00	33,20	34,005	33,52
28/07/2026	139.127	2,11%	34,04	34,04	34,95	34,45
27/07/2026	126.236	2,27%	33,28	33,25	33,8899	33,73
24/07/2026	109.198	0,92%	32,82	32,66	33,345	32,98
23/07/2026	131.120	-0,25%	32,06	31,96	33,00	32,65
22/07/2026	136.570	0,80%	32,84	32,66	33,63	32,73
21/07/2026	129.247	1,19%	32,15	31,53	32,48	32,45
20/07/2026	195.044	-3,12%	33,20	32,02	33,23	32,05
17/07/2026	250.980	-2,72%	33,99	33,06	34,16	33,06
16/07/2026	155.626	1,74%	33,57	33,33	34,82	33,99
15/07/2026	160.152	1,43%	32,77	32,648	33,71	33,41
14/07/2026	243.619	1,98%	32,65	32,3301	33,01	32,94
13/07/2026	170.614	-2,83%	33,01	31,93	33,285	32,30
10/07/2026	206.269	0,06%	33,30	33,01	33,93	33,26
09/07/2026	300.088	3,44%	32,45	32,33	33,42	33,24
08/07/2026	433.422	-4,41%	33,36	31,11	33,36	32,14
07/07/2026	217.373	-3,25%	35,16	33,35	35,435	33,64
06/07/2026	226.174	-2,41%	35,67	34,65	35,67	34,81
02/07/2026	260.541	-0,84%	36,10	34,745	36,11	35,67
01/07/2026	197.838	0,29%	36,10	35,75	36,658	35,94
30/06/2026	202.507	0,45%	35,60	35,455	35,96	35,84
29/06/2026	257.524	-0,15%	35,84	35,155	35,84	35,68
26/06/2026	320.796	0,65%	35,58	34,91	36,05	35,74
25/06/2026	313.562	3,59%	34,15	34,15	35,5999	35,51
24/06/2026	209.233	5,63%	32,96	32,43	34,255	34,24
23/06/2026	141.969	0,25%	32,36	31,83	32,69	32,41
18/06/2026	330.135	5,27%	30,93	30,93	32,68	32,36
17/06/2026	227.370	-1,87%	31,57	30,82	31,93	30,93
16/06/2026	129.811	0,51%	31,2566	31,21	31,94	31,55
15/06/2026	279.317	-1,71%	32,91	31,195	32,91	31,35
12/06/2026	641.767	1,76%	31,32	31,32	32,24	31,87
11/06/2026	204.682	3,03%	30,48	30,28	31,36	31,32
10/06/2026	269.327	-2,98%	31,10	30,32	31,305	30,40
09/06/2026	296.837	2,89%	30,75	30,0507	31,61	31,35
08/06/2026	320.098	1,19%	30,01	30,01	31,05	30,50
05/06/2026	264.051	1,40%	29,75	29,725	30,43	30,14
04/06/2026	293.371	2,27%	29,31	29,265	29,93	29,72
03/06/2026	242.593	1,03%	28,78	28,17	29,13	29,09
02/06/2026	236.071	-1,61%	29,37	28,52	29,44	28,78